Canada markets open in 4 hours 59 minutes

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.92+0.11 (+0.48%)
At close: 04:00PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202422.7522.9922.6222.9222.92796,700
Mar 15, 202422.8622.9022.6122.8122.812,466,700
Mar 14, 202422.8622.8622.6122.8022.80529,000
Mar 13, 202422.9623.0022.7922.8222.82401,700
Mar 12, 202422.8522.9422.7522.8822.88262,300
Mar 11, 202422.3822.7922.3822.7522.75485,200
Mar 08, 202422.5322.5422.2822.3822.38755,300
Mar 07, 202422.6522.7222.5322.6522.65436,500
Mar 06, 202422.7322.7522.5022.6122.61437,200
Mar 05, 202422.4722.7022.3722.6322.63548,000
Mar 04, 202422.5622.5822.3622.4022.40520,300
Mar 01, 202422.5022.7122.3822.5422.54400,200
Feb 29, 202422.3922.4922.2022.4522.451,463,600
Feb 28, 202422.1322.2622.0522.2422.24464,100
Feb 27, 202421.8722.1821.6522.1722.17589,500
Feb 26, 202422.0022.0221.6721.7821.78320,800
Feb 23, 202421.8422.1721.4322.0922.09714,000
Feb 22, 202421.7721.9421.5921.9021.90897,200
Feb 21, 202421.1621.8520.6421.8321.831,324,300
Feb 20, 202420.8621.0120.7420.8820.88378,800
Feb 16, 202420.8120.9520.6820.8320.83425,900
Feb 15, 202420.4220.8320.4220.8220.82295,500
Feb 14, 202420.7120.8220.4720.5420.54248,400
Feb 13, 202421.0021.0020.4720.6220.62302,600
Feb 12, 202420.6121.0020.6020.8920.89346,500
Feb 09, 202420.5620.6920.4720.6620.66284,900
Feb 08, 202420.4720.5420.3920.4720.47274,600
Feb 07, 202420.5720.5720.3720.4620.46296,900
Feb 06, 202420.6120.6420.3320.4920.49437,800
Feb 05, 202421.1021.1020.6020.6220.62442,600
Feb 02, 202421.4221.4221.0521.1521.15342,800
Feb 01, 202421.5421.6821.3921.4321.43365,000
Jan 31, 202421.5621.6021.2721.4621.46447,100
Jan 30, 202421.2821.5021.2021.4421.44190,700
Jan 29, 202421.4921.4921.3121.3721.37469,700
Jan 26, 202421.3521.5621.2621.5121.51595,000
Jan 25, 202421.3521.5121.2621.2921.29363,800
Jan 24, 202421.4021.5521.2621.3321.33626,500
Jan 23, 202421.0521.2520.9921.2221.22374,700
Jan 22, 202421.0121.1220.8621.0521.05643,100
Jan 19, 202421.0421.0520.8721.0021.00467,400
Jan 18, 202420.9521.2620.7921.0421.04813,200
Jan 17, 202420.8021.0020.6820.9020.90867,800
Jan 16, 202421.0021.1920.9020.9520.95667,000
Jan 15, 202420.9621.1520.8921.1521.15322,300
Jan 12, 202420.9921.1120.8520.9120.91399,800
Jan 11, 202420.7820.8820.5520.8320.83345,100
Jan 10, 202420.5020.7620.4420.7020.70585,000
Jan 09, 202420.7420.7420.4020.4920.49400,600
Jan 08, 202420.5420.7620.4820.7420.74761,800
Jan 05, 202420.6320.7220.4320.6020.60250,200
Jan 04, 202420.7520.7520.5020.6020.60483,000
Jan 03, 202420.3520.7220.3520.6120.61378,100
Jan 02, 202420.2720.5220.2620.3420.34503,000
Dec 29, 202320.0620.1820.0320.1320.13285,600
Dec 28, 202320.3820.4220.0920.0920.09336,400
Dec 28, 20230.39 Dividend
Dec 27, 202320.8120.8220.7220.7720.38769,200
Dec 22, 202320.6020.8320.5720.7120.32497,800
Dec 21, 202320.2420.5120.2420.5020.12615,500
Dec 20, 202320.4320.5320.2320.2519.87906,800
Dec 19, 202319.9420.4719.7920.3419.961,203,300
Dec 18, 202320.3220.4820.2620.3419.96680,000
Dec 15, 202320.1720.1719.8620.1019.722,008,900
Dec 14, 202320.2520.5620.0620.1319.751,305,900
Dec 13, 202319.5420.1219.4620.0919.71718,800
Dec 12, 202319.8720.0319.4219.5519.181,096,400
Dec 11, 202320.3520.4519.9619.9719.601,191,800
Dec 08, 202320.3720.4520.2620.3820.00484,300
Dec 07, 202320.5420.6020.2920.3219.94692,600
Dec 06, 202320.5220.7720.3920.4020.02993,000
Dec 05, 202320.7420.8820.5720.5820.19493,500
Dec 04, 202320.4520.8920.4520.6920.30676,900
Dec 01, 202320.5520.7820.5020.5320.14608,100
Nov 30, 202320.5820.6420.2920.4820.101,287,100
Nov 29, 202320.8920.9520.4320.4520.07384,300
Nov 28, 202320.6020.8120.5220.7320.34359,700
Nov 27, 202320.5720.6520.5120.5320.14188,300
Nov 24, 202320.5620.7720.5620.6820.29577,700
Nov 23, 202320.5220.7820.5220.6820.2970,300
Nov 22, 202320.5020.6420.4620.6420.25373,900
Nov 21, 202320.7220.9120.5720.6620.27559,800
Nov 20, 202320.9120.9520.5920.9320.54393,900
Nov 17, 202320.5220.9120.3520.8520.46299,100
Nov 16, 202321.0021.0020.3220.5820.19488,000
Nov 15, 202320.8921.0520.7420.9120.52575,800
Nov 14, 202321.0921.0920.8320.9020.51295,100
Nov 13, 202320.8821.0620.8820.9520.56313,100
Nov 10, 202320.9920.9920.5920.9020.51670,800
Nov 09, 202320.9521.0220.7920.8220.43622,100
Nov 08, 202320.7520.9520.7120.8820.49416,200
Nov 07, 202320.5821.0020.4620.8320.441,009,200
Nov 06, 202320.9921.1320.5220.7320.34901,400
Nov 03, 202321.0021.0520.7920.8920.50680,100
Nov 02, 202320.6121.1020.6120.9820.59740,900
Nov 01, 202321.0921.0920.4620.5420.151,242,900
Oct 31, 202319.7521.1119.3321.0720.672,564,000
Oct 30, 202321.0021.2821.0021.1220.72786,600
Oct 27, 202321.0221.1120.8620.9420.55908,500
Oct 26, 202320.9521.1220.8921.0520.65506,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...