Advertisement
U.S. markets closed

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
23.70-0.06 (-0.25%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202423.7623.9123.6323.7023.70555,495
Nov 26, 202423.6723.9323.3023.7623.76730,700
Nov 25, 202423.9723.9723.4523.5723.571,061,400
Nov 22, 202423.9024.1523.8323.9423.94602,300
Nov 21, 202423.4023.9823.3323.9323.93604,000
Nov 20, 202423.2723.3923.1323.2823.28425,900
Nov 19, 202423.1123.3022.9523.2423.24620,400
Nov 18, 202423.0323.3322.9723.1223.12682,700
Nov 15, 202423.0923.2122.9222.9922.99515,200
Nov 14, 202422.8723.1922.7523.1323.13972,300
Nov 13, 202422.6122.7722.5022.6822.68429,600
Nov 12, 202422.7022.7422.4122.5822.58335,700
Nov 11, 202422.4922.7622.4922.6422.64422,400
Nov 08, 202422.6722.6722.4022.5022.50428,300
Nov 07, 202422.4322.7322.3222.6522.65690,700
Nov 06, 202422.5122.5722.0922.3922.39682,700
Nov 05, 202422.7222.7322.2322.2422.24662,900
Nov 04, 202422.8623.1822.6322.6822.68697,400
Nov 01, 202423.1823.1922.7922.9522.95616,200
Oct 31, 202422.7223.2922.7223.1023.10760,900
Oct 30, 202422.7823.3522.5323.0923.09928,100
Oct 29, 202423.4323.4523.1823.3723.37553,400
Oct 28, 202423.4223.5923.3323.4223.42804,700
Oct 25, 202423.7223.8123.5223.6523.65390,500
Oct 24, 202423.5523.9123.4723.6623.66771,900
Oct 23, 202423.8824.0123.4323.5223.52565,700
Oct 22, 202423.9724.0923.9023.9923.99478,700
Oct 21, 202424.0824.3323.9024.0324.03869,800
Oct 18, 202423.8424.0523.6223.9923.99945,700
Oct 17, 202423.6623.9923.6023.8823.881,017,900
Oct 16, 202423.5923.7523.4023.6223.62864,800
Oct 15, 202423.2823.5723.1123.5423.541,081,100
Oct 11, 202423.0823.5923.0323.4523.45928,600
Oct 10, 202423.3123.4322.7822.9622.96950,100
Oct 09, 202422.8123.2922.8123.1723.17603,300
Oct 08, 202423.1223.1322.7422.9222.92731,400
Oct 07, 202422.9123.2622.7923.2523.251,268,700
Oct 04, 202422.5622.9322.4922.8222.82750,200
Oct 03, 202422.2522.5422.1022.4922.49409,900
Oct 02, 202422.3222.3622.1322.2722.27391,600
Oct 01, 202422.1622.3721.9922.3122.31967,100
Sep 30, 202422.0022.2621.8122.2122.21529,500
Sep 27, 202422.0622.1321.9022.0022.00406,400
Sep 27, 20240.41 Dividend
Sep 26, 202422.5022.5622.3022.4021.99873,400
Sep 25, 202422.6022.6922.4622.5122.10730,300
Sep 24, 202422.6922.8222.5022.6222.21950,000
Sep 23, 202422.4822.6922.4522.6222.211,199,500
Sep 20, 202422.2322.5022.1822.4722.061,591,100
Sep 19, 202422.3822.4122.0522.1821.77724,500
Sep 18, 202422.2722.3021.9922.2321.82722,400
Sep 17, 202422.4322.6322.1122.2621.851,525,400
Sep 16, 202422.1622.5522.0022.4122.00823,100
Sep 13, 202422.0122.3322.0122.2221.81340,200
Sep 12, 202421.7522.0821.6721.9721.57594,600
Sep 11, 202421.9922.0021.6721.6821.28764,500
Sep 10, 202422.0722.1021.8122.0221.621,017,700
Sep 09, 202422.0022.2121.9722.0421.641,050,700
Sep 06, 202422.1722.2821.8321.9921.59768,000
Sep 05, 202422.0022.2521.9822.0321.63704,100
Sep 04, 202422.0022.0621.8521.9521.55495,000
Sep 03, 202422.3822.3821.8822.0621.66783,800
Aug 30, 202422.0522.2421.9322.2421.83587,600
Aug 29, 202421.9222.1021.7122.0221.62251,700
Aug 28, 202421.9321.9721.6021.8221.42291,800
Aug 27, 202422.1622.1621.9022.0321.63280,300
Aug 26, 202422.0122.2222.0122.1421.73308,200
Aug 23, 202421.6622.0721.6621.9521.55272,100
Aug 22, 202421.5021.6221.4421.5721.18423,100
Aug 21, 202421.5221.5621.4021.4621.07316,000
Aug 20, 202421.7821.7821.3621.4721.08359,200
Aug 19, 202421.7921.9021.6321.7921.39301,700
Aug 16, 202421.8021.8721.5921.7921.39452,300
Aug 15, 202421.8521.8821.6621.8021.40356,100
Aug 14, 202421.5821.7921.5621.7721.37261,200
Aug 13, 202421.5021.6521.4521.6021.20211,600
Aug 12, 202421.4921.6221.3721.4821.09218,500
Aug 09, 202421.3921.6921.2721.4721.08227,800
Aug 08, 202421.2221.5621.2121.3720.98447,500
Aug 07, 202421.4821.5921.2021.2120.82431,700
Aug 06, 202420.8321.4720.8321.3620.97567,900
Aug 02, 202421.6321.6321.1021.3120.92676,000
Aug 01, 202422.5222.5521.7721.7921.39665,600
Jul 31, 202422.5122.9422.3922.5622.15782,700
Jul 30, 202422.5323.1221.6722.6922.271,005,900
Jul 29, 202423.1323.1322.7622.7822.36313,400
Jul 26, 202422.8123.1922.7523.0922.67300,700
Jul 25, 202422.8422.9622.7122.7822.36195,600
Jul 24, 202423.0823.1022.8422.8922.47237,200
Jul 23, 202423.0723.2222.9123.1022.68679,800
Jul 22, 202422.6923.1422.6523.0822.66998,900
Jul 19, 202422.4022.7022.3622.7022.28424,600
Jul 18, 202422.2522.4322.2022.4222.01409,700
Jul 17, 202422.2022.3922.1922.2221.811,029,200
Jul 16, 202422.3622.3622.1222.2321.82447,600
Jul 15, 202422.6622.7222.3222.3521.94402,100
Jul 12, 202422.6322.7822.6122.6322.22354,800
Jul 11, 202422.5322.5722.3122.5622.15494,900
Jul 10, 202422.6222.8922.4122.5122.10737,600
Jul 09, 202422.4822.8122.3922.6122.20318,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...