Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Gibson Energy Inc. (GBNXF)

15.72
0.00
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202515.7215.7215.7215.7215.72-
May 1, 202515.8615.8615.6815.7215.7262,020
Apr 30, 202515.7015.7015.7015.7015.7042,624
Apr 29, 202515.8115.8815.7615.8815.88130,189
Apr 28, 202515.9015.9015.7515.8015.806,003
Apr 25, 202515.9515.9515.9515.9515.95-
Apr 24, 202515.9215.9515.9215.9515.95140,239
Apr 23, 202515.5815.5815.5815.5815.5826,415
Apr 22, 202515.4415.5415.4415.4715.4726,232
Apr 21, 202515.2315.2915.2315.2915.2934,698
Apr 17, 202515.6015.6015.6015.6015.60120,236
Apr 16, 202515.3915.5615.3915.4715.4753,596
Apr 15, 202515.4015.4715.2515.2515.2536,026
Apr 14, 202515.3515.3915.1315.3915.3950,645
Apr 11, 202514.9115.1414.9115.1215.1274,164
Apr 10, 202515.0715.0715.0715.0715.07-
Apr 9, 202514.1015.0713.9415.0715.0793,790
Apr 8, 202514.6814.6814.2514.2514.2550,247
Apr 7, 202514.6914.6914.6914.6914.69-
Apr 4, 202514.7014.8914.6514.6914.6991,140
Apr 3, 202515.8615.8615.5315.5315.5387,070
Apr 2, 202515.7715.8115.7315.8115.8154,310
Apr 1, 202515.4015.4015.4015.4015.4045,204
Mar 31, 2025 0.31123334 Dividend
Mar 31, 202515.6115.6515.4615.5315.5324,229
Mar 28, 202515.7915.8515.7915.8515.4253,523
Mar 27, 202515.7415.7415.6915.7115.2897,130
Mar 26, 202515.9015.9115.8915.9115.48122,455
Mar 25, 202515.9115.9115.9115.9115.4813,511
Mar 24, 202515.9015.9015.8415.8715.44129,287
Mar 21, 202515.6215.7415.6215.7415.3112,145
Mar 20, 202515.2615.6215.2615.6215.207,948
Mar 19, 202515.0315.0315.0315.0314.63-
Mar 18, 202515.1915.1915.0315.0314.6333,606
Mar 17, 202515.2015.2015.1415.1414.7327,360
Mar 14, 202515.0615.0615.0015.0114.6061,106
Mar 13, 202515.2315.2314.9914.9914.5936,547
Mar 12, 202515.2015.4015.2015.3114.90101,334
Mar 11, 202514.8814.8814.8014.8714.471,905
Mar 10, 202514.7214.7214.6914.6914.29500
Mar 7, 202514.5114.7314.5114.7314.334,286
Mar 6, 202514.8314.9014.4514.5014.1013,342
Mar 5, 202514.7314.9514.6114.8814.482,912
Mar 4, 202514.6614.6614.4014.6114.217,521
Mar 3, 202515.0615.0614.7214.7214.32799
Feb 28, 202514.9815.0014.8814.9014.5059,528
Feb 27, 202514.9315.0114.9214.9414.535,974
Feb 26, 202515.0215.1614.9314.9314.528,975
Feb 25, 202514.9015.0114.7815.0014.6092,497
Feb 24, 202515.3615.4015.2115.2114.801,020
Feb 21, 202514.8415.0014.8214.9714.5612,538
Feb 20, 202515.2415.2414.7914.9014.5011,878
Feb 19, 202515.6615.6615.2715.3014.8817,061
Feb 18, 202516.6016.6116.6016.6116.166,348
Feb 14, 202516.7916.8016.6916.6916.2421,713
Feb 13, 202516.8516.8716.8416.8716.41131,896
Feb 12, 202516.8616.8616.7016.7016.2497,401
Feb 11, 202516.9716.9716.9616.9616.50184,198
Feb 10, 202516.9016.9016.9016.9016.4475,756
Feb 7, 202516.9116.9116.9116.9116.4550,100
Feb 6, 202517.0617.0617.0617.0616.60-
Feb 5, 202517.0617.0617.0617.0616.6012,991
Feb 4, 202517.3217.3217.3217.3216.8522,483
Feb 3, 202515.9016.9915.3516.9916.5327,925
Jan 31, 202517.1817.2616.9816.9816.5221,052
Jan 30, 202517.2317.2317.2317.2316.76-
Jan 29, 202517.0117.2316.8717.2316.762,303
Jan 28, 202517.6117.6117.6117.6117.13-
Jan 27, 202517.6117.6117.6117.6117.13-
Jan 24, 202517.6117.6117.6117.6117.1317,202
Jan 23, 202517.7617.7617.6617.6617.189,699
Jan 22, 202517.7617.8517.7617.8517.371,666
Jan 21, 202517.9018.0517.9017.9117.424,549
Jan 17, 202517.7917.7917.7917.7917.31450
Jan 16, 202517.6117.6117.6117.6117.13-
Jan 15, 202517.7817.7817.6117.6117.131,835
Jan 14, 202517.8017.9017.8017.9017.41412
Jan 13, 202517.4917.5017.4917.5017.0228,586
Jan 10, 202517.6717.7417.6517.7417.263,175
Jan 8, 202517.6217.6217.6217.6217.14-
Jan 7, 202517.7517.7717.6117.6217.1443,215
Jan 6, 202517.4917.5217.4917.5217.05832
Jan 3, 202517.4117.4117.4117.4116.94329
Jan 2, 202517.2717.2717.2717.2716.801,636
Dec 31, 2024 0.29675737 Dividend
Dec 31, 202417.1017.1016.9717.0516.594,001
Dec 30, 202417.2117.2117.2117.2116.34864
Dec 27, 202417.0717.1517.0717.1516.29678
Dec 26, 202416.9316.9316.9316.9316.081,150
Dec 24, 202416.9316.9316.9316.9316.08-
Dec 23, 202416.9316.9316.9316.9316.08-
Dec 20, 202416.9416.9416.9016.9316.082,593
Dec 19, 202416.9717.0116.9716.9816.1253,250
Dec 18, 202416.8616.8616.8616.8616.01662
Dec 17, 202417.1717.1717.1717.1716.31-
Dec 16, 202417.1417.1817.1417.1716.312,196
Dec 13, 202417.8118.3317.2917.2916.421,437
Dec 12, 202417.4517.5017.4417.4916.61895
Dec 11, 202417.3317.3317.3317.3316.46482
Dec 10, 202417.4617.4617.4617.4616.58294
Dec 9, 202418.9218.9218.0818.0817.171,141
Dec 6, 202418.2518.2518.0418.1717.2511,792
Dec 5, 202417.6418.4417.6418.2517.333,477
Dec 4, 202416.6916.6916.6916.6915.85-
Dec 3, 202416.6916.6916.6916.6915.85-
Dec 2, 202416.6916.6916.6916.6915.85351
Nov 29, 202416.9516.9516.9516.9516.101,000
Nov 27, 202416.9016.9016.9016.9016.05-
Nov 26, 202416.6616.9416.6216.9016.055,620
Nov 25, 202417.0617.0616.8116.8716.023,913
Nov 22, 202417.2017.2717.2017.2016.342,150
Nov 21, 202417.0017.0917.0017.0916.231,350
Nov 20, 202416.6516.6516.6516.6515.81107
Nov 19, 202416.4216.6116.4116.6115.772,511
Nov 18, 202416.5516.6016.4616.4615.631,198
Nov 15, 202416.3616.4516.3216.3215.50951
Nov 14, 202416.4316.4316.4316.4315.60138,841
Nov 13, 202416.1616.1616.1616.1615.353,360
Nov 12, 202416.1016.2116.1016.2115.391,801
Nov 11, 202416.0916.0916.0916.0915.28-
Nov 8, 202416.1216.1216.0916.0915.281,391
Nov 7, 202416.0516.0516.0516.0515.24-
Nov 6, 202416.0516.0515.8816.0515.241,538
Nov 5, 202416.2216.2216.0816.0815.271,434
Nov 4, 202416.6516.6516.3016.3015.48375
Nov 1, 202416.4916.4916.3616.3615.54820
Oct 31, 202416.5916.5916.5916.5915.76100
Oct 30, 202416.2516.6016.2516.4415.61631
Oct 29, 202416.7716.7716.7716.7715.933,945
Oct 28, 202416.7716.7716.7716.7715.93709
Oct 25, 202417.0817.0817.0817.0816.22160
Oct 24, 202416.9816.9816.9816.9816.13-
Oct 23, 202417.3417.3416.9616.9816.137,300
Oct 22, 202417.3417.3417.3417.3416.47750
Oct 21, 202417.4717.4717.3317.3616.491,518
Oct 18, 202417.2617.2617.2617.2616.39141
Oct 17, 202417.3017.3017.3017.3016.432,810
Oct 16, 202417.0117.2217.0117.2216.351,083
Oct 15, 202416.9016.9816.8516.9816.122,200
Oct 14, 202416.9816.9816.9816.9816.12122
Oct 11, 202416.9517.1116.9217.0516.195,002
Oct 10, 202416.9116.9116.9116.9116.06-
Oct 9, 202416.8016.9116.8016.9116.061,503
Oct 8, 202416.8516.8516.7316.7415.904,259
Oct 7, 202416.8316.8816.8316.8816.031,470
Oct 4, 202416.7416.7416.7416.7415.902,069
Oct 3, 202416.4916.5916.4916.5915.764,967
Oct 2, 202416.5116.5116.5116.5115.68112
Oct 1, 202416.3916.3916.3916.3915.57-
Sep 30, 202416.2216.3916.2216.3915.571,125
Sep 27, 2024 0.29675737 Dividend
Sep 27, 202416.7016.7016.2516.2615.441,620
Sep 26, 202416.6516.7016.6116.6615.436,032
Sep 25, 202416.7516.7816.7116.7115.486,966
Sep 24, 202416.7416.8416.7416.8415.60469
Sep 23, 202416.7316.7316.7016.7115.482,356
Sep 20, 202416.4916.5816.4916.5815.362,020
Sep 19, 202417.7517.7516.3016.3015.103,112
Sep 18, 202416.3716.3716.3716.3715.16268
Sep 17, 202416.6316.6316.2916.2915.09390
Sep 16, 202416.5016.5016.5016.5015.286,515
Sep 13, 202415.9815.9815.9815.9814.80-
Sep 12, 202415.9815.9815.9815.9814.80612
Sep 11, 202416.1116.1116.0016.0614.882,983
Sep 10, 202416.2016.2016.0316.0314.8541,214
Sep 9, 202416.2016.3416.2016.3415.14756
Sep 6, 202416.1416.1916.1316.1915.001,402
Sep 5, 202416.3216.3316.3216.3315.132,365
Sep 4, 202416.2716.2716.2716.2715.07116
Sep 3, 202416.2916.2916.2916.2915.09260
Aug 30, 202416.4016.4516.3516.4515.246,630
Aug 29, 202416.0616.0616.0616.0614.87-
Aug 28, 202416.1316.1916.0616.0614.872,846
Aug 27, 202416.3316.4016.3116.3715.167,371
Aug 26, 202416.4316.4316.3516.3815.171,574
Aug 23, 202416.2816.2816.1016.1414.95646
Aug 22, 202415.8515.8615.8115.8114.653,628
Aug 21, 202415.8015.8215.8015.8214.65734
Aug 20, 202416.2416.2415.7015.7014.549,288
Aug 19, 202415.9516.0515.8715.8814.718,758
Aug 16, 202415.8815.8815.8815.8814.71-
Aug 15, 202415.8815.8815.8815.8814.71-
Aug 14, 202415.8815.8815.8815.8814.71720
Aug 13, 202415.6715.7915.6715.7914.63362
Aug 12, 202415.6915.6915.6615.6614.501,370
Aug 9, 202415.6215.6215.6215.6214.47-
Aug 8, 202415.6215.6215.6215.6214.47-
Aug 7, 202415.6815.6815.6215.6214.474,462
Aug 6, 202415.2115.5715.2115.5714.421,057
Aug 5, 202415.3515.3513.1313.1312.16569
Aug 2, 202415.4515.4515.3615.4014.274,452
Aug 1, 202416.2716.2715.7515.7514.593,766
Jul 31, 202416.5016.5016.3016.3315.134,329
Jul 30, 202415.7615.7915.7115.7914.63710
Jul 29, 202416.6116.6116.6116.6115.391,040
Jul 26, 202416.5916.5916.5916.5915.37533
Jul 25, 202416.5516.5816.5516.5515.333,921
Jul 24, 202416.6316.6416.5916.5915.371,500
Jul 23, 202416.7916.7916.7916.7915.55-
Jul 22, 202416.7916.7916.7916.7915.55100
Jul 19, 202416.4816.4816.4816.4815.27221
Jul 18, 202416.3316.3316.3316.3315.131,025
Jul 17, 202416.2616.2616.2616.2615.06-
Jul 16, 202416.2516.2616.2116.2615.063,589
Jul 15, 202416.6916.6916.6916.6915.46-
Jul 12, 202416.6016.6916.5916.6915.464,553
Jul 11, 202416.5316.5316.5316.5315.31162
Jul 10, 202416.6416.6416.6416.6415.41-
Jul 9, 202416.6316.6516.6316.6415.4113,243
Jul 8, 202416.6716.6716.4716.4715.2633,651
Jul 5, 202416.7716.8116.6316.6315.404,304
Jul 3, 202417.2017.2017.2017.2015.93170
Jul 2, 202416.4616.4616.4616.4615.25-
Jul 1, 202416.4616.4616.4616.4615.252,000
Jun 28, 2024 0.29675737 Dividend
Jun 28, 202416.9316.9916.9216.9815.731,752
Jun 27, 202417.1017.1017.1017.1015.46-
Jun 26, 202417.0317.1417.0317.1015.464,202
Jun 25, 202417.0717.0717.0717.0715.43555
Jun 24, 202416.8317.0816.8217.0815.442,750
Jun 21, 202416.6117.2216.5816.6215.0371,505
Jun 20, 202416.5316.5316.5316.5314.943,005
Jun 18, 202416.4716.4716.4716.4714.89-
Jun 17, 202416.4716.4716.4716.4714.8947,681
Jun 14, 202416.7916.7916.7916.7915.18-
Jun 13, 202416.8616.8616.7916.7915.181,783
Jun 12, 202417.0417.0517.0417.0415.4119,575
Jun 11, 202416.8316.8316.8116.8115.2032,091
Jun 10, 202416.7116.8716.7116.8715.25113,517
Jun 7, 202416.8216.8216.7316.7315.13132,531
Jun 6, 202416.0016.9416.0016.9315.31112,362
Jun 5, 202416.6316.7516.6316.7215.12356,825
Jun 4, 202416.5116.5816.5116.5814.9913,340
Jun 3, 202416.8516.9016.7316.7315.1313,017
May 31, 202416.5616.7516.5616.7015.1033,503
May 30, 202416.4516.4516.4516.4514.8734,613
May 29, 202416.5216.5216.5216.5214.94-
May 28, 202416.5216.5216.5216.5214.9422,592
May 24, 202416.3816.4416.3816.4414.8618,073
May 23, 202416.4316.4316.2916.2914.7318,183
May 22, 202416.5016.5016.5016.5014.9241,144
May 21, 202416.5016.5016.5016.5014.92-
May 20, 202416.0016.5016.0016.5014.921,316
May 17, 202416.7116.7116.7016.7015.1011,000
May 16, 202416.8016.8016.8016.8015.19-
May 15, 202416.7516.8016.7016.8015.196,669
May 14, 202416.6016.6016.6016.6015.0152,981
May 13, 202416.5416.5416.4416.4514.8763,943
May 10, 202416.6016.6016.6016.6015.01183,976
May 9, 202416.3716.3716.3716.3714.80-
May 8, 202416.3516.3716.3516.3714.8013,007
May 7, 202416.3116.3116.2416.2514.694,786
May 6, 202416.3716.3716.3716.3714.8075,479
May 3, 202416.3916.3916.2016.2014.652,555

Related Tickers

KEYUF Keyera Corp.
31.14
0.00%
 
WMB.BE Williams Companies Inc
53.05
+3.25%
 
ATGFF AltaGas Ltd.
29.19
0.00%
 
WMB.MU Williams Companies Inc
51.56
-1.21%
 
EBBNF Enbridge Inc.
22.52
+0.08%
 
EBBGF Enbridge Inc.
23.16
-0.11%
 
MMLP Martin Midstream Partners L.P.
3.0500
+6.64%
 
EBGEF Enbridge Inc.
23.30
-1.89%
 
CLCO Cool Company Ltd.
6.00
+0.17%
 
KNTK Kinetik Holdings Inc.
41.56
+1.12%