Canada markets open in 1 hour 3 minutes

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.36-0.04 (-0.18%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202222.1422.5521.9322.3622.361,103,700
Sept 28, 20220.37 Dividend
Sept 27, 202222.4822.8122.3322.4022.03595,600
Sept 26, 202222.7923.0822.1922.2721.90971,800
Sept 23, 202223.9423.9422.8122.8622.48490,400
Sept 22, 202224.7024.7124.3524.3823.98404,200
Sept 21, 202224.7524.8724.4524.4724.07236,100
Sept 20, 202224.7124.7324.4124.5724.16505,400
Sept 19, 202224.1124.8224.0924.7924.38501,100
Sept 16, 202224.9224.9624.2124.5224.11715,500
Sept 15, 202225.2025.2524.7225.0924.68376,200
Sept 14, 202224.5725.5224.5725.3524.93596,300
Sept 13, 202224.6524.8124.4724.5124.11434,400
Sept 12, 202224.7424.8924.5724.8024.39670,200
Sept 09, 202224.5124.7924.3724.5624.15251,000
Sept 08, 202224.1824.4123.9124.2423.84209,700
Sept 07, 202224.0924.3523.7724.1723.77257,800
Sept 06, 202224.9425.0324.2524.2823.88287,700
Sept 02, 202224.5224.9024.2724.7624.35264,700
Sept 01, 202224.5624.5724.1824.2523.85200,900
Aug 31, 202225.0625.1024.7124.7924.38267,900
Aug 30, 202225.8326.0525.2425.2824.86131,800
Aug 29, 202225.5826.2125.5325.9725.54449,700
Aug 26, 202225.8525.9725.5525.5925.17277,900
Aug 25, 202225.6525.9925.5225.8525.42148,400
Aug 24, 202225.3625.6425.3625.5525.13103,800
Aug 23, 202225.3925.5325.1725.3624.94150,900
Aug 22, 202225.0025.1924.8725.1424.72142,400
Aug 19, 202225.1525.3225.0025.0324.62170,100
Aug 18, 202224.8525.3524.8525.2224.80163,700
Aug 17, 202224.7524.9024.7024.7724.3681,800
Aug 16, 202224.8625.0324.6424.8224.41124,100
Aug 15, 202224.4224.9324.3724.8624.45494,000
Aug 12, 202224.7424.8324.5324.7624.35120,200
Aug 11, 202224.7424.9724.6524.8224.41278,000
Aug 10, 202224.5524.7024.4124.5424.13422,300
Aug 09, 202224.8725.0624.4724.5124.11207,400
Aug 08, 202224.1624.8724.1624.7224.31343,700
Aug 05, 202224.5524.6523.9724.2323.83680,100
Aug 04, 202225.2525.2624.6724.7424.33396,000
Aug 03, 202226.1926.1924.2825.2224.801,227,600
Aug 02, 202226.1326.5125.9126.2825.85476,300
Jul 29, 202226.4126.5026.0826.3225.89647,000
Jul 28, 202226.4926.4926.1126.2025.77211,300
Jul 27, 202225.8826.3725.8326.2825.85714,700
Jul 26, 202225.4625.8725.4625.7625.33548,500
Jul 25, 202225.4125.8225.3425.8025.37468,500
Jul 22, 202225.1625.5725.1425.2524.83157,300
Jul 21, 202225.2625.3624.9525.2124.79436,500
Jul 20, 202225.7725.7925.2925.4925.07453,000
Jul 19, 202225.7426.3425.7425.8225.39775,800
Jul 18, 202225.6326.1425.5925.8025.37985,300
Jul 15, 202225.1225.4724.9925.3224.90387,900
Jul 14, 202224.3924.8224.2624.7624.35816,900
Jul 13, 202224.3024.8724.3024.6024.19583,000
Jul 12, 202223.8924.5423.8924.4624.06727,800
Jul 11, 202224.1224.2923.8524.2423.84975,600
Jul 08, 202224.4824.7324.1824.2923.89277,800
Jul 07, 202224.1524.4224.0024.3323.93402,600
Jul 06, 202223.1123.8022.7623.7523.361,027,600
Jul 05, 202223.8723.8722.3723.2722.89977,300
Jul 04, 202223.7624.3623.7624.0123.61275,500
Jun 30, 202223.7424.0923.5223.8423.45424,600
Jun 29, 202224.6324.6923.9324.0923.69421,200
Jun 29, 20220.37 Dividend
Jun 28, 202224.7624.9024.5224.7423.97783,800
Jun 27, 202224.0424.5124.0324.3723.61758,900
Jun 24, 202223.2924.0823.2923.8723.12749,300
Jun 23, 202224.2924.3323.0123.2522.52806,400
Jun 22, 202223.9224.5423.7724.2023.44467,300
Jun 21, 202224.8224.8624.3224.5423.77731,200
Jun 20, 202223.7024.1523.4923.9223.17254,700
Jun 17, 202224.5424.8223.4123.6422.901,296,600
Jun 16, 202225.5325.5324.4924.5723.80933,700
Jun 15, 202226.8026.8925.3125.8825.071,139,000
Jun 14, 202226.9827.0826.5526.7625.92765,800
Jun 13, 202227.0027.2726.5426.7625.921,001,500
Jun 10, 202227.3427.5827.1627.5126.65890,800
Jun 09, 202227.4127.6427.4127.5426.68769,300
Jun 08, 202227.5627.7527.3727.5426.68334,100
Jun 07, 202227.0027.6127.0027.5626.70812,300
Jun 06, 202227.0127.3626.9027.0626.22709,800
Jun 03, 202227.4427.6827.3727.5226.66383,300
Jun 02, 202227.1227.5527.0027.4626.60473,100
Jun 01, 202226.8127.4026.7827.2226.37801,000
May 31, 202226.6926.8126.4526.7925.95624,700
May 30, 202226.5226.7026.4126.5025.67162,100
May 27, 202226.3426.6026.2426.5025.67306,800
May 26, 202225.9526.3925.8126.3725.55577,900
May 25, 202225.8326.1925.6725.8625.05604,800
May 24, 202225.8425.8825.4025.8325.02423,700
May 20, 202225.6325.8925.5325.7424.94591,200
May 19, 202225.4225.7325.3425.6424.84259,100
May 18, 202225.9325.9425.5925.7424.94267,700
May 17, 202225.7725.8725.4625.8725.06263,500
May 16, 202225.0825.6024.9225.4624.66470,700
May 13, 202225.0025.2824.7925.0024.22185,900
May 12, 202224.8824.9524.4724.7223.95289,400
May 11, 202225.0725.3324.8324.9724.19462,200
May 10, 202225.5925.6624.5824.9924.21763,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...