Advertisement
U.S. Markets closed

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
23.65-0.01 (-0.04%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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 26, 202422.5022.5622.3022.4022.40873,400
Sep 25, 202422.6022.6922.4622.5122.51730,300
Sep 24, 202422.6922.8222.5022.6222.62950,000
Sep 23, 202422.4822.6922.4522.6222.621,199,500
Sep 20, 202422.2322.5022.1822.4722.471,591,100
Sep 19, 202422.3822.4122.0522.1822.18724,500
Sep 18, 202422.2722.3021.9922.2322.23722,400
Sep 17, 202422.4322.6322.1122.2622.261,525,400
Sep 16, 202422.1622.5522.0022.4122.41823,100
Sep 13, 202422.0122.3322.0122.2222.22340,200
Sep 12, 202421.7522.0821.6721.9721.97594,600
Sep 11, 202421.9922.0021.6721.6821.68764,500
Sep 10, 202422.0722.1021.8122.0222.021,017,700
Sep 09, 202422.0022.2121.9722.0422.041,050,700
Sep 06, 202422.1722.2821.8321.9921.99768,000
Sep 05, 202422.0022.2521.9822.0322.03704,100
Sep 04, 202422.0022.0621.8521.9521.95495,000
Sep 03, 202422.3822.3821.8822.0622.06783,800
Aug 30, 202422.0522.2421.9322.2422.24587,600
Aug 29, 202421.9222.1021.7122.0222.02251,700
Aug 28, 202421.9321.9721.6021.8221.82291,800
Aug 27, 202422.1622.1621.9022.0322.03280,300
Aug 26, 202422.0122.2222.0122.1422.14308,200
Aug 23, 202421.6622.0721.6621.9521.95272,100
Aug 22, 202421.5021.6221.4421.5721.57423,100
Aug 21, 202421.5221.5621.4021.4621.46316,000
Aug 20, 202421.7821.7821.3621.4721.47359,200
Aug 19, 202421.7921.9021.6321.7921.79301,700
Aug 16, 202421.8021.8721.5921.7921.79452,300
Aug 15, 202421.8521.8821.6621.8021.80356,100
Aug 14, 202421.5821.7921.5621.7721.77261,200
Aug 13, 202421.5021.6521.4521.6021.60211,600
Aug 12, 202421.4921.6221.3721.4821.48218,500
Aug 09, 202421.3921.6921.2721.4721.47227,800
Aug 08, 202421.2221.5621.2121.3721.37447,500
Aug 07, 202421.4821.5921.2021.2121.21431,700
Aug 06, 202420.8321.4720.8321.3621.36567,900
Aug 02, 202421.6321.6321.1021.3121.31676,000
Aug 01, 202422.5222.5521.7721.7921.79665,600
Jul 31, 202422.5122.9422.3922.5622.56782,700
Jul 30, 202422.5323.1221.6722.6922.691,005,900
Jul 29, 202423.1323.1322.7622.7822.78313,400
Jul 26, 202422.8123.1922.7523.0923.09300,700
Jul 25, 202422.8422.9622.7122.7822.78195,600
Jul 24, 202423.0823.1022.8422.8922.89237,200
Jul 23, 202423.0723.2222.9123.1023.10679,800
Jul 22, 202422.6923.1422.6523.0823.08998,900
Jul 19, 202422.4022.7022.3622.7022.70424,600
Jul 18, 202422.2522.4322.2022.4222.42409,700
Jul 17, 202422.2022.3922.1922.2222.221,029,200
Jul 16, 202422.3622.3622.1222.2322.23447,600
Jul 15, 202422.6622.7222.3222.3522.35402,100
Jul 12, 202422.6322.7822.6122.6322.63354,800
Jul 11, 202422.5322.5722.3122.5622.56494,900
Jul 10, 202422.6222.8922.4122.5122.51737,600
Jul 09, 202422.4822.8122.3922.6122.61318,500
Jul 08, 202422.6622.7422.4022.4622.46597,200
Jul 05, 202423.0823.1022.6322.6722.67786,700
Jul 04, 202423.0623.2022.9923.1323.13622,700
Jul 03, 202423.3723.5022.9222.9922.99352,700
Jul 02, 202423.2523.3322.9823.3123.31743,800
Jun 28, 202423.3023.4923.0723.2523.25329,900
Jun 27, 202423.4723.6423.4123.6423.64491,800
Jun 26, 202423.3223.5123.2223.4323.43494,200
Jun 25, 202423.3523.4023.1723.3323.33494,600
Jun 24, 202422.8323.4522.8323.4423.44649,900
Jun 21, 202422.6623.1022.5822.7322.731,971,700
Jun 20, 202422.6522.8822.5122.6422.641,032,700
Jun 19, 202422.6422.7422.4322.6822.68313,100
Jun 18, 202422.6022.7922.5122.6722.67571,000
Jun 17, 202423.1023.1022.3022.5922.591,283,900
Jun 14, 202423.1323.1622.9223.0923.09295,300
Jun 13, 202423.2823.3023.0323.1623.16307,300
Jun 12, 202423.3323.4123.2423.3023.30383,500
Jun 11, 202423.0823.3922.9923.1523.15397,600
Jun 10, 202422.9923.3022.9723.2023.20688,300
Jun 07, 202423.2523.2522.9722.9922.99967,300
Jun 06, 202422.8223.2722.8223.2723.27649,900
Jun 05, 202422.7422.9822.7422.8122.81502,400
Jun 04, 202422.7022.7622.4722.7422.74593,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...