Toronto - Delayed Quote CAD

Gibson Energy Inc. (GEI.TO)

Compare
23.65 -0.01 (-0.04%)
At close: October 25 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 23.72 23.81 23.52 23.65 23.65 390,500
Oct 24, 2024 23.55 23.91 23.47 23.66 23.66 771,900
Oct 23, 2024 23.88 24.01 23.43 23.52 23.52 565,700
Oct 22, 2024 23.97 24.09 23.90 23.99 23.99 478,700
Oct 21, 2024 24.08 24.33 23.90 24.03 24.03 869,800
Oct 18, 2024 23.84 24.05 23.62 23.99 23.99 945,700
Oct 17, 2024 23.66 23.99 23.60 23.88 23.88 1,017,900
Oct 16, 2024 23.59 23.75 23.40 23.62 23.62 864,800
Oct 15, 2024 23.28 23.57 23.11 23.54 23.54 1,081,100
Oct 11, 2024 23.08 23.59 23.03 23.45 23.45 928,600
Oct 10, 2024 23.31 23.43 22.78 22.96 22.96 950,100
Oct 9, 2024 22.81 23.29 22.81 23.17 23.17 603,300
Oct 8, 2024 23.12 23.13 22.74 22.92 22.92 731,400
Oct 7, 2024 22.91 23.26 22.79 23.25 23.25 1,268,700
Oct 4, 2024 22.56 22.93 22.49 22.82 22.82 750,200
Oct 3, 2024 22.25 22.54 22.10 22.49 22.49 409,900
Oct 2, 2024 22.32 22.36 22.13 22.27 22.27 391,600
Oct 1, 2024 22.16 22.37 21.99 22.31 22.31 967,100
Sep 30, 2024 22.00 22.26 21.81 22.21 22.21 529,500
Sep 27, 2024 0.41 Dividend
Sep 27, 2024 22.06 22.13 21.90 22.00 22.00 406,400
Sep 26, 2024 22.50 22.56 22.30 22.40 21.99 873,400
Sep 25, 2024 22.60 22.69 22.46 22.51 22.10 730,300
Sep 24, 2024 22.69 22.82 22.50 22.62 22.21 950,000
Sep 23, 2024 22.48 22.69 22.45 22.62 22.21 1,199,500
Sep 20, 2024 22.23 22.50 22.18 22.47 22.06 1,591,100
Sep 19, 2024 22.38 22.41 22.05 22.18 21.77 724,500
Sep 18, 2024 22.27 22.30 21.99 22.23 21.82 722,400
Sep 17, 2024 22.43 22.63 22.11 22.26 21.85 1,525,400
Sep 16, 2024 22.16 22.55 22.00 22.41 22.00 823,100
Sep 13, 2024 22.01 22.33 22.01 22.22 21.81 340,200
Sep 12, 2024 21.75 22.08 21.67 21.97 21.57 594,600
Sep 11, 2024 21.99 22.00 21.67 21.68 21.28 764,500
Sep 10, 2024 22.07 22.10 21.81 22.02 21.62 1,017,700
Sep 9, 2024 22.00 22.21 21.97 22.04 21.64 1,050,700
Sep 6, 2024 22.17 22.28 21.83 21.99 21.59 768,000
Sep 5, 2024 22.00 22.25 21.98 22.03 21.63 704,100
Sep 4, 2024 22.00 22.06 21.85 21.95 21.55 495,000
Sep 3, 2024 22.38 22.38 21.88 22.06 21.66 783,800
Aug 30, 2024 22.05 22.24 21.93 22.24 21.83 587,600
Aug 29, 2024 21.92 22.10 21.71 22.02 21.62 251,700
Aug 28, 2024 21.93 21.97 21.60 21.82 21.42 291,800
Aug 27, 2024 22.16 22.16 21.90 22.03 21.63 280,300
Aug 26, 2024 22.01 22.22 22.01 22.14 21.73 308,200
Aug 23, 2024 21.66 22.07 21.66 21.95 21.55 272,100
Aug 22, 2024 21.50 21.62 21.44 21.57 21.18 423,100
Aug 21, 2024 21.52 21.56 21.40 21.46 21.07 316,000
Aug 20, 2024 21.78 21.78 21.36 21.47 21.08 359,200
Aug 19, 2024 21.79 21.90 21.63 21.79 21.39 301,700
Aug 16, 2024 21.80 21.87 21.59 21.79 21.39 452,300
Aug 15, 2024 21.85 21.88 21.66 21.80 21.40 356,100
Aug 14, 2024 21.58 21.79 21.56 21.77 21.37 261,200
Aug 13, 2024 21.50 21.65 21.45 21.60 21.20 211,600
Aug 12, 2024 21.49 21.62 21.37 21.48 21.09 218,500
Aug 9, 2024 21.39 21.69 21.27 21.47 21.08 227,800
Aug 8, 2024 21.22 21.56 21.21 21.37 20.98 447,500
Aug 7, 2024 21.48 21.59 21.20 21.21 20.82 431,700
Aug 6, 2024 20.83 21.47 20.83 21.36 20.97 567,900
Aug 2, 2024 21.63 21.63 21.10 21.31 20.92 676,000
Aug 1, 2024 22.52 22.55 21.77 21.79 21.39 665,600
Jul 31, 2024 22.51 22.94 22.39 22.56 22.15 782,700
Jul 30, 2024 22.53 23.12 21.67 22.69 22.27 1,005,900
Jul 29, 2024 23.13 23.13 22.76 22.78 22.36 313,400
Jul 26, 2024 22.81 23.19 22.75 23.09 22.67 300,700
Jul 25, 2024 22.84 22.96 22.71 22.78 22.36 195,600
Jul 24, 2024 23.08 23.10 22.84 22.89 22.47 237,200
Jul 23, 2024 23.07 23.22 22.91 23.10 22.68 679,800
Jul 22, 2024 22.69 23.14 22.65 23.08 22.66 998,900
Jul 19, 2024 22.40 22.70 22.36 22.70 22.28 424,600
Jul 18, 2024 22.25 22.43 22.20 22.42 22.01 409,700
Jul 17, 2024 22.20 22.39 22.19 22.22 21.81 1,029,200
Jul 16, 2024 22.36 22.36 22.12 22.23 21.82 447,600
Jul 15, 2024 22.66 22.72 22.32 22.35 21.94 402,100
Jul 12, 2024 22.63 22.78 22.61 22.63 22.22 354,800
Jul 11, 2024 22.53 22.57 22.31 22.56 22.15 494,900
Jul 10, 2024 22.62 22.89 22.41 22.51 22.10 737,600
Jul 9, 2024 22.48 22.81 22.39 22.61 22.20 318,500
Jul 8, 2024 22.66 22.74 22.40 22.46 22.05 597,200
Jul 5, 2024 23.08 23.10 22.63 22.67 22.26 786,700
Jul 4, 2024 23.06 23.20 22.99 23.13 22.71 622,700
Jul 3, 2024 23.37 23.50 22.92 22.99 22.57 352,700
Jul 2, 2024 23.25 23.33 22.98 23.31 22.88 743,800
Jun 28, 2024 0.41 Dividend
Jun 28, 2024 23.30 23.49 23.07 23.25 22.82 329,900
Jun 27, 2024 23.47 23.64 23.41 23.64 22.80 491,800
Jun 26, 2024 23.32 23.51 23.22 23.43 22.60 494,200
Jun 25, 2024 23.35 23.40 23.17 23.33 22.51 494,600
Jun 24, 2024 22.83 23.45 22.83 23.44 22.61 649,900
Jun 21, 2024 22.66 23.10 22.58 22.73 21.93 1,971,700
Jun 20, 2024 22.65 22.88 22.51 22.64 21.84 1,032,700
Jun 19, 2024 22.64 22.74 22.43 22.68 21.88 313,100
Jun 18, 2024 22.60 22.79 22.51 22.67 21.87 571,000
Jun 17, 2024 23.10 23.10 22.30 22.59 21.79 1,283,900
Jun 14, 2024 23.13 23.16 22.92 23.09 22.27 295,300
Jun 13, 2024 23.28 23.30 23.03 23.16 22.34 307,300
Jun 12, 2024 23.33 23.41 23.24 23.30 22.48 383,500
Jun 11, 2024 23.08 23.39 22.99 23.15 22.33 397,600
Jun 10, 2024 22.99 23.30 22.97 23.20 22.38 688,300
Jun 7, 2024 23.25 23.25 22.97 22.99 22.18 967,300
Jun 6, 2024 22.82 23.27 22.82 23.27 22.45 649,900
Jun 5, 2024 22.74 22.98 22.74 22.81 22.00 502,400
Jun 4, 2024 22.70 22.76 22.47 22.74 21.94 593,500
Jun 3, 2024 22.86 23.00 22.70 22.81 22.00 561,900
May 31, 2024 22.54 22.82 22.50 22.78 21.98 722,600
May 30, 2024 22.52 22.62 22.46 22.54 21.74 321,400
May 29, 2024 22.48 22.60 22.46 22.55 21.75 242,700
May 28, 2024 22.53 22.62 22.47 22.54 21.74 247,900
May 27, 2024 22.47 22.64 22.47 22.54 21.74 84,100
May 24, 2024 22.40 22.50 22.33 22.49 21.70 233,200
May 23, 2024 22.52 22.58 22.26 22.34 21.55 286,300
May 22, 2024 22.81 22.93 22.48 22.49 21.70 242,800
May 21, 2024 22.94 22.94 22.79 22.92 22.11 422,600
May 17, 2024 22.82 22.86 22.67 22.80 21.99 377,700
May 16, 2024 22.76 22.92 22.73 22.80 21.99 337,200
May 15, 2024 22.76 23.05 22.74 22.77 21.97 561,300
May 14, 2024 22.55 22.80 22.53 22.79 21.98 646,100
May 13, 2024 22.77 22.78 22.41 22.58 21.78 399,400
May 10, 2024 22.64 22.79 22.62 22.73 21.93 510,100
May 9, 2024 22.48 22.64 22.30 22.51 21.71 299,600
May 8, 2024 22.34 22.49 22.28 22.49 21.70 556,500
May 7, 2024 22.34 22.40 22.19 22.34 21.55 286,300
May 6, 2024 22.23 22.46 22.21 22.30 21.51 624,300
May 3, 2024 22.32 22.43 22.11 22.15 21.37 230,100
May 2, 2024 22.20 22.44 21.94 22.16 21.38 506,500
May 1, 2024 22.24 22.33 21.95 22.11 21.33 692,600
Apr 30, 2024 23.05 23.19 21.85 22.58 21.78 806,300
Apr 29, 2024 22.69 22.81 22.50 22.81 22.00 283,600
Apr 26, 2024 22.70 22.79 22.55 22.65 21.85 361,100
Apr 25, 2024 22.66 22.72 22.52 22.72 21.92 226,300
Apr 24, 2024 22.78 22.83 22.69 22.75 21.95 291,000
Apr 23, 2024 22.70 22.84 22.56 22.77 21.97 708,300
Apr 22, 2024 22.71 22.78 22.54 22.71 21.91 775,700
Apr 19, 2024 22.46 22.80 22.44 22.71 21.91 304,400
Apr 18, 2024 22.44 22.60 22.31 22.43 21.64 698,400
Apr 17, 2024 22.55 22.60 22.11 22.33 21.54 726,100
Apr 16, 2024 22.87 22.88 22.50 22.61 21.81 426,500
Apr 15, 2024 22.99 23.06 22.75 22.83 22.02 518,800
Apr 12, 2024 22.91 23.12 22.87 22.93 22.12 589,400
Apr 11, 2024 22.78 23.04 22.74 22.91 22.10 578,700
Apr 10, 2024 22.94 23.04 22.71 22.85 22.04 618,400
Apr 9, 2024 23.31 23.31 22.93 23.00 22.19 441,500
Apr 8, 2024 22.96 23.37 22.87 23.29 22.47 726,800
Apr 5, 2024 22.99 22.99 22.75 22.90 22.09 551,000
Apr 4, 2024 22.97 23.00 22.74 22.94 22.13 386,300
Apr 3, 2024 23.02 23.14 22.94 23.00 22.19 624,900
Apr 2, 2024 22.95 22.99 22.70 22.97 22.16 436,700
Apr 1, 2024 23.05 23.07 22.83 22.99 22.18 423,700
Mar 28, 2024 23.08 23.16 23.00 23.06 22.25 308,100
Mar 27, 2024 0.41 Dividend
Mar 27, 2024 22.86 23.00 22.73 22.98 22.17 659,800
Mar 26, 2024 23.40 23.40 23.22 23.27 22.05 547,400
Mar 25, 2024 23.18 23.40 23.18 23.31 22.09 860,500
Mar 22, 2024 23.19 23.30 23.14 23.24 22.02 611,500
Mar 21, 2024 23.12 23.24 23.06 23.14 21.93 527,600
Mar 20, 2024 23.19 23.32 23.02 23.18 21.97 521,200
Mar 19, 2024 22.97 23.27 22.97 23.20 21.99 1,644,200
Mar 18, 2024 22.75 22.99 22.62 22.92 21.72 796,700
Mar 15, 2024 22.86 22.90 22.61 22.81 21.62 2,466,700
Mar 14, 2024 22.86 22.86 22.61 22.80 21.61 529,000
Mar 13, 2024 22.96 23.00 22.79 22.82 21.63 401,700
Mar 12, 2024 22.85 22.94 22.75 22.88 21.68 262,300
Mar 11, 2024 22.38 22.79 22.38 22.75 21.56 485,200
Mar 8, 2024 22.53 22.54 22.28 22.38 21.21 755,300
Mar 7, 2024 22.65 22.72 22.53 22.65 21.46 436,500
Mar 6, 2024 22.73 22.75 22.50 22.61 21.43 437,200
Mar 5, 2024 22.47 22.70 22.37 22.63 21.45 548,000
Mar 4, 2024 22.56 22.58 22.36 22.40 21.23 520,300
Mar 1, 2024 22.50 22.71 22.38 22.54 21.36 400,200
Feb 29, 2024 22.39 22.49 22.20 22.45 21.28 1,463,600
Feb 28, 2024 22.13 22.26 22.05 22.24 21.08 464,100
Feb 27, 2024 21.87 22.18 21.65 22.17 21.01 589,500
Feb 26, 2024 22.00 22.02 21.67 21.78 20.64 320,800
Feb 23, 2024 21.84 22.17 21.43 22.09 20.93 714,000
Feb 22, 2024 21.77 21.94 21.59 21.90 20.75 897,200
Feb 21, 2024 21.16 21.85 20.64 21.83 20.69 1,324,300
Feb 20, 2024 20.86 21.01 20.74 20.88 19.79 378,800
Feb 16, 2024 20.81 20.95 20.68 20.83 19.74 425,900
Feb 15, 2024 20.42 20.83 20.42 20.82 19.73 295,500
Feb 14, 2024 20.71 20.82 20.47 20.54 19.47 248,400
Feb 13, 2024 21.00 21.00 20.47 20.62 19.54 302,600
Feb 12, 2024 20.61 21.00 20.60 20.89 19.80 346,500
Feb 9, 2024 20.56 20.69 20.47 20.66 19.58 284,900
Feb 8, 2024 20.47 20.54 20.39 20.47 19.40 274,600
Feb 7, 2024 20.57 20.57 20.37 20.46 19.39 296,900
Feb 6, 2024 20.61 20.64 20.33 20.49 19.42 437,800
Feb 5, 2024 21.10 21.10 20.60 20.62 19.54 442,600
Feb 2, 2024 21.42 21.42 21.05 21.15 20.04 342,800
Feb 1, 2024 21.54 21.68 21.39 21.43 20.31 365,000
Jan 31, 2024 21.56 21.60 21.27 21.46 20.34 447,100
Jan 30, 2024 21.28 21.50 21.20 21.44 20.32 190,700
Jan 29, 2024 21.49 21.49 21.31 21.37 20.25 469,700
Jan 26, 2024 21.35 21.56 21.26 21.51 20.38 595,000
Jan 25, 2024 21.35 21.51 21.26 21.29 20.18 363,800
Jan 24, 2024 21.40 21.55 21.26 21.33 20.21 626,500
Jan 23, 2024 21.05 21.25 20.99 21.22 20.11 374,700
Jan 22, 2024 21.01 21.12 20.86 21.05 19.95 643,100
Jan 19, 2024 21.04 21.05 20.87 21.00 19.90 467,400
Jan 18, 2024 20.95 21.26 20.79 21.04 19.94 813,200
Jan 17, 2024 20.80 21.00 20.68 20.90 19.81 867,800
Jan 16, 2024 21.00 21.19 20.90 20.95 19.85 667,000
Jan 15, 2024 20.96 21.15 20.89 21.15 20.04 322,300
Jan 12, 2024 20.99 21.11 20.85 20.91 19.82 399,800
Jan 11, 2024 20.78 20.88 20.55 20.83 19.74 345,100
Jan 10, 2024 20.50 20.76 20.44 20.70 19.62 585,000
Jan 9, 2024 20.74 20.74 20.40 20.49 19.42 400,600
Jan 8, 2024 20.54 20.76 20.48 20.74 19.65 761,800
Jan 5, 2024 20.63 20.72 20.43 20.60 19.52 250,200
Jan 4, 2024 20.75 20.75 20.50 20.60 19.52 483,000
Jan 3, 2024 20.35 20.72 20.35 20.61 19.53 378,100
Jan 2, 2024 20.27 20.52 20.26 20.34 19.28 503,000
Dec 29, 2023 20.06 20.18 20.03 20.13 19.08 285,600
Dec 28, 2023 0.39 Dividend
Dec 28, 2023 20.38 20.42 20.09 20.09 19.04 336,400
Dec 27, 2023 20.81 20.82 20.72 20.77 19.31 769,200
Dec 22, 2023 20.60 20.83 20.57 20.71 19.26 497,800
Dec 21, 2023 20.24 20.51 20.24 20.50 19.06 615,500
Dec 20, 2023 20.43 20.53 20.23 20.25 18.83 906,800
Dec 19, 2023 19.94 20.47 19.79 20.34 18.91 1,203,300
Dec 18, 2023 20.32 20.48 20.26 20.34 18.91 680,000
Dec 15, 2023 20.17 20.17 19.86 20.10 18.69 2,008,900
Dec 14, 2023 20.25 20.56 20.06 20.13 18.72 1,305,900
Dec 13, 2023 19.54 20.12 19.46 20.09 18.68 718,800
Dec 12, 2023 19.87 20.03 19.42 19.55 18.18 1,096,400
Dec 11, 2023 20.35 20.45 19.96 19.97 18.57 1,191,800
Dec 8, 2023 20.37 20.45 20.26 20.38 18.95 484,300
Dec 7, 2023 20.54 20.60 20.29 20.32 18.90 692,600
Dec 6, 2023 20.52 20.77 20.39 20.40 18.97 993,000
Dec 5, 2023 20.74 20.88 20.57 20.58 19.14 493,500
Dec 4, 2023 20.45 20.89 20.45 20.69 19.24 676,900
Dec 1, 2023 20.55 20.78 20.50 20.53 19.09 608,100
Nov 30, 2023 20.58 20.64 20.29 20.48 19.04 1,287,100
Nov 29, 2023 20.89 20.95 20.43 20.45 19.02 384,300
Nov 28, 2023 20.60 20.81 20.52 20.73 19.28 359,700
Nov 27, 2023 20.57 20.65 20.51 20.53 19.09 188,300
Nov 24, 2023 20.56 20.77 20.56 20.68 19.23 577,700
Nov 23, 2023 20.52 20.78 20.52 20.68 19.23 70,300
Nov 22, 2023 20.50 20.64 20.46 20.64 19.19 373,900
Nov 21, 2023 20.72 20.91 20.57 20.66 19.21 559,800
Nov 20, 2023 20.91 20.95 20.59 20.93 19.46 393,900
Nov 17, 2023 20.52 20.91 20.35 20.85 19.39 299,100
Nov 16, 2023 21.00 21.00 20.32 20.58 19.14 488,000
Nov 15, 2023 20.89 21.05 20.74 20.91 19.44 575,800
Nov 14, 2023 21.09 21.09 20.83 20.90 19.43 295,100
Nov 13, 2023 20.88 21.06 20.88 20.95 19.48 313,100
Nov 10, 2023 20.99 20.99 20.59 20.90 19.43 670,800
Nov 9, 2023 20.95 21.02 20.79 20.82 19.36 622,100
Nov 8, 2023 20.75 20.95 20.71 20.88 19.42 416,200
Nov 7, 2023 20.58 21.00 20.46 20.83 19.37 1,009,200
Nov 6, 2023 20.99 21.13 20.52 20.73 19.28 901,400
Nov 3, 2023 21.00 21.05 20.79 20.89 19.43 680,100
Nov 2, 2023 20.61 21.10 20.61 20.98 19.51 740,900
Nov 1, 2023 21.09 21.09 20.46 20.54 19.10 1,242,900
Oct 31, 2023 19.75 21.11 19.33 21.07 19.59 2,564,000
Oct 30, 2023 21.00 21.28 21.00 21.12 19.64 786,600
Oct 27, 2023 21.02 21.11 20.86 20.94 19.47 908,500
Oct 26, 2023 20.95 21.12 20.89 21.05 19.57 506,800
Oct 25, 2023 20.91 21.07 20.75 21.01 19.54 653,800

Related Tickers