Toronto - Delayed Quote CAD

Gibson Energy Inc. (GEI.TO)

Compare
24.40
-0.61
(-2.44%)
At close: January 28 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202524.7324.9224.2724.4024.40522,100
Jan 27, 202525.1825.2624.7325.0125.01677,700
Jan 24, 202525.4125.4925.2525.3425.34536,900
Jan 23, 202525.6225.7325.3825.4025.40425,500
Jan 22, 202525.5725.8425.4225.5225.52721,900
Jan 21, 202525.8625.8925.6325.6825.68838,100
Jan 20, 202525.7626.0625.7625.8225.82638,100
Jan 17, 202525.3525.8825.3525.8725.87535,400
Jan 16, 202525.1325.5525.0425.4525.451,815,700
Jan 15, 202525.5425.6025.0825.2025.20502,100
Jan 14, 202525.2325.7325.2025.5525.55715,000
Jan 13, 202525.5025.6225.0925.2625.261,058,900
Jan 10, 202525.6025.8025.3825.4225.42809,800
Jan 9, 202525.3225.6925.3025.6125.61277,900
Jan 8, 202525.0125.5025.0125.3225.32272,600
Jan 7, 202525.2925.5225.1225.3025.30744,800
Jan 6, 202525.2125.3225.0325.0725.07720,200
Jan 3, 202525.1125.3525.1025.1825.18385,900
Jan 2, 202524.7525.0724.6125.0325.03812,700
Dec 31, 2024 0.41 Dividend
Dec 31, 202424.4624.6224.3924.4824.48216,100
Dec 30, 202424.6324.8924.4924.8424.43466,800
Dec 27, 202424.5724.7524.5124.7024.29815,000
Dec 24, 202424.5824.6224.3224.5824.17154,800
Dec 23, 202424.3324.5824.1524.5724.16676,100
Dec 20, 202424.1724.4524.1524.3423.94866,900
Dec 19, 202424.3224.5924.2224.2823.88805,300
Dec 18, 202424.1324.4924.1124.1523.751,451,500
Dec 17, 202424.2424.4324.0124.3123.911,811,400
Dec 16, 202424.6524.8724.3824.4624.06738,700
Dec 13, 202424.8024.9524.3524.6824.27542,200
Dec 12, 202424.5824.9124.4724.8624.45712,800
Dec 11, 202424.6324.8824.4124.7224.31920,900
Dec 10, 202425.1325.1324.5724.6424.23773,800
Dec 9, 202425.5925.7625.0425.0624.65837,600
Dec 6, 202425.6225.8425.4125.5925.171,063,000
Dec 5, 202424.6026.1024.6025.5925.171,623,000
Dec 4, 202424.1924.3023.9124.0323.63715,400
Dec 3, 202423.8324.2923.6524.1023.70630,900
Dec 2, 202423.6023.6323.2823.5723.18665,200
Nov 29, 202423.6923.8023.5923.6123.22213,400
Nov 28, 202423.6423.7723.6423.6723.2876,900
Nov 27, 202423.7623.9123.6323.7023.31556,300
Nov 26, 202423.6723.9323.3023.7623.37730,700
Nov 25, 202423.9723.9723.4523.5723.181,061,400
Nov 22, 202423.9024.1523.8323.9423.54602,300
Nov 21, 202423.4023.9823.3323.9323.54604,000
Nov 20, 202423.2723.3923.1323.2822.90425,900
Nov 19, 202423.1123.3022.9523.2422.86620,400
Nov 18, 202423.0323.3322.9723.1222.74682,700
Nov 15, 202423.0923.2122.9222.9922.61515,200
Nov 14, 202422.8723.1922.7523.1322.75972,300
Nov 13, 202422.6122.7722.5022.6822.31429,600
Nov 12, 202422.7022.7422.4122.5822.21335,700
Nov 11, 202422.4922.7622.4922.6422.27422,400
Nov 8, 202422.6722.6722.4022.5022.13428,300
Nov 7, 202422.4322.7322.3222.6522.28690,700
Nov 6, 202422.5122.5722.0922.3922.02682,700
Nov 5, 202422.7222.7322.2322.2421.87662,900
Nov 4, 202422.8623.1822.6322.6822.31697,400
Nov 1, 202423.1823.1922.7922.9522.57616,200
Oct 31, 202422.7223.2922.7223.1022.72760,900
Oct 30, 202422.7823.3522.5323.0922.71928,100
Oct 29, 202423.4323.4523.1823.3722.98553,400
Oct 28, 202423.4223.5923.3323.4223.03804,700
Oct 25, 202423.7223.8123.5223.6523.26390,500
Oct 24, 202423.5523.9123.4723.6623.27771,900
Oct 23, 202423.8824.0123.4323.5223.13565,700
Oct 22, 202423.9724.0923.9023.9923.59478,700
Oct 21, 202424.0824.3323.9024.0323.63869,800
Oct 18, 202423.8424.0523.6223.9923.59945,700
Oct 17, 202423.6623.9923.6023.8823.491,017,900
Oct 16, 202423.5923.7523.4023.6223.23864,800
Oct 15, 202423.2823.5723.1123.5423.151,081,100
Oct 11, 202423.0823.5923.0323.4523.06928,600
Oct 10, 202423.3123.4322.7822.9622.58950,100
Oct 9, 202422.8123.2922.8123.1722.79603,300
Oct 8, 202423.1223.1322.7422.9222.54731,400
Oct 7, 202422.9123.2622.7923.2522.871,268,700
Oct 4, 202422.5622.9322.4922.8222.44750,200
Oct 3, 202422.2522.5422.1022.4922.12409,900
Oct 2, 202422.3222.3622.1322.2721.90391,600
Oct 1, 202422.1622.3721.9922.3121.94967,100
Sep 30, 202422.0022.2621.8122.2121.84529,500
Sep 27, 2024 0.41 Dividend
Sep 27, 202422.0622.1321.9022.0021.64406,400
Sep 26, 202422.5022.5622.3022.4021.63873,400
Sep 25, 202422.6022.6922.4622.5121.73730,300
Sep 24, 202422.6922.8222.5022.6221.84950,000
Sep 23, 202422.4822.6922.4522.6221.841,199,500
Sep 20, 202422.2322.5022.1822.4721.691,591,100
Sep 19, 202422.3822.4122.0522.1821.41724,500
Sep 18, 202422.2722.3021.9922.2321.46722,400
Sep 17, 202422.4322.6322.1122.2621.491,525,400
Sep 16, 202422.1622.5522.0022.4121.64823,100
Sep 13, 202422.0122.3322.0122.2221.45340,200
Sep 12, 202421.7522.0821.6721.9721.21594,600
Sep 11, 202421.9922.0021.6721.6820.93764,500
Sep 10, 202422.0722.1021.8122.0221.261,017,700
Sep 9, 202422.0022.2121.9722.0421.281,050,700
Sep 6, 202422.1722.2821.8321.9921.23768,000
Sep 5, 202422.0022.2521.9822.0321.27704,100
Sep 4, 202422.0022.0621.8521.9521.19495,000
Sep 3, 202422.3822.3821.8822.0621.30783,800
Aug 30, 202422.0522.2421.9322.2421.47587,600
Aug 29, 202421.9222.1021.7122.0221.26251,700
Aug 28, 202421.9321.9721.6021.8221.07291,800
Aug 27, 202422.1622.1621.9022.0321.27280,300
Aug 26, 202422.0122.2222.0122.1421.38308,200
Aug 23, 202421.6622.0721.6621.9521.19272,100
Aug 22, 202421.5021.6221.4421.5720.83423,100
Aug 21, 202421.5221.5621.4021.4620.72316,000
Aug 20, 202421.7821.7821.3621.4720.73359,200
Aug 19, 202421.7921.9021.6321.7921.04301,700
Aug 16, 202421.8021.8721.5921.7921.04452,300
Aug 15, 202421.8521.8821.6621.8021.05356,100
Aug 14, 202421.5821.7921.5621.7721.02261,200
Aug 13, 202421.5021.6521.4521.6020.85211,600
Aug 12, 202421.4921.6221.3721.4820.74218,500
Aug 9, 202421.3921.6921.2721.4720.73227,800
Aug 8, 202421.2221.5621.2121.3720.63447,500
Aug 7, 202421.4821.5921.2021.2120.48431,700
Aug 6, 202420.8321.4720.8321.3620.62567,900
Aug 2, 202421.6321.6321.1021.3120.57676,000
Aug 1, 202422.5222.5521.7721.7921.04665,600
Jul 31, 202422.5122.9422.3922.5621.78782,700
Jul 30, 202422.5323.1221.6722.6921.911,005,900
Jul 29, 202423.1323.1322.7622.7821.99313,400
Jul 26, 202422.8123.1922.7523.0922.29300,700
Jul 25, 202422.8422.9622.7122.7821.99195,600
Jul 24, 202423.0823.1022.8422.8922.10237,200
Jul 23, 202423.0723.2222.9123.1022.30679,800
Jul 22, 202422.6923.1422.6523.0822.28998,900
Jul 19, 202422.4022.7022.3622.7021.92424,600
Jul 18, 202422.2522.4322.2022.4221.65409,700
Jul 17, 202422.2022.3922.1922.2221.451,029,200
Jul 16, 202422.3622.3622.1222.2321.46447,600
Jul 15, 202422.6622.7222.3222.3521.58402,100
Jul 12, 202422.6322.7822.6122.6321.85354,800
Jul 11, 202422.5322.5722.3122.5621.78494,900
Jul 10, 202422.6222.8922.4122.5121.73737,600
Jul 9, 202422.4822.8122.3922.6121.83318,500
Jul 8, 202422.6622.7422.4022.4621.68597,200
Jul 5, 202423.0823.1022.6322.6721.89786,700
Jul 4, 202423.0623.2022.9923.1322.33622,700
Jul 3, 202423.3723.5022.9222.9922.20352,700
Jul 2, 202423.2523.3322.9823.3122.51743,800
Jun 28, 2024 0.41 Dividend
Jun 28, 202423.3023.4923.0723.2522.45329,900
Jun 27, 202423.4723.6423.4123.6422.43491,800
Jun 26, 202423.3223.5123.2223.4322.23494,200
Jun 25, 202423.3523.4023.1723.3322.13494,600
Jun 24, 202422.8323.4522.8323.4422.24649,900
Jun 21, 202422.6623.1022.5822.7321.571,971,700
Jun 20, 202422.6522.8822.5122.6421.481,032,700
Jun 19, 202422.6422.7422.4322.6821.52313,100
Jun 18, 202422.6022.7922.5122.6721.51571,000
Jun 17, 202423.1023.1022.3022.5921.431,283,900
Jun 14, 202423.1323.1622.9223.0921.91295,300
Jun 13, 202423.2823.3023.0323.1621.97307,300
Jun 12, 202423.3323.4123.2423.3022.11383,500
Jun 11, 202423.0823.3922.9923.1521.96397,600
Jun 10, 202422.9923.3022.9723.2022.01688,300
Jun 7, 202423.2523.2522.9722.9921.81967,300
Jun 6, 202422.8223.2722.8223.2722.08649,900
Jun 5, 202422.7422.9822.7422.8121.64502,400
Jun 4, 202422.7022.7622.4722.7421.57593,500
Jun 3, 202422.8623.0022.7022.8121.64561,900
May 31, 202422.5422.8222.5022.7821.61722,600
May 30, 202422.5222.6222.4622.5421.38321,400
May 29, 202422.4822.6022.4622.5521.39242,700
May 28, 202422.5322.6222.4722.5421.38247,900
May 27, 202422.4722.6422.4722.5421.3884,100
May 24, 202422.4022.5022.3322.4921.34233,200
May 23, 202422.5222.5822.2622.3421.20286,300
May 22, 202422.8122.9322.4822.4921.34242,800
May 21, 202422.9422.9422.7922.9221.75422,600
May 17, 202422.8222.8622.6722.8021.63377,700
May 16, 202422.7622.9222.7322.8021.63337,200
May 15, 202422.7623.0522.7422.7721.60561,300
May 14, 202422.5522.8022.5322.7921.62646,100
May 13, 202422.7722.7822.4122.5821.42399,400
May 10, 202422.6422.7922.6222.7321.57510,100
May 9, 202422.4822.6422.3022.5121.36299,600
May 8, 202422.3422.4922.2822.4921.34556,500
May 7, 202422.3422.4022.1922.3421.20286,300
May 6, 202422.2322.4622.2122.3021.16624,300
May 3, 202422.3222.4322.1122.1521.01230,100
May 2, 202422.2022.4421.9422.1621.02506,500
May 1, 202422.2422.3321.9522.1120.98692,600
Apr 30, 202423.0523.1921.8522.5821.42806,300
Apr 29, 202422.6922.8122.5022.8121.64283,600
Apr 26, 202422.7022.7922.5522.6521.49361,100
Apr 25, 202422.6622.7222.5222.7221.56226,300
Apr 24, 202422.7822.8322.6922.7521.58291,000
Apr 23, 202422.7022.8422.5622.7721.60708,300
Apr 22, 202422.7122.7822.5422.7121.55775,700
Apr 19, 202422.4622.8022.4422.7121.55304,400
Apr 18, 202422.4422.6022.3122.4321.28698,400
Apr 17, 202422.5522.6022.1122.3321.19726,100
Apr 16, 202422.8722.8822.5022.6121.45426,500
Apr 15, 202422.9923.0622.7522.8321.66518,800
Apr 12, 202422.9123.1222.8722.9321.75589,400
Apr 11, 202422.7823.0422.7422.9121.74578,700
Apr 10, 202422.9423.0422.7122.8521.68618,400
Apr 9, 202423.3123.3122.9323.0021.82441,500
Apr 8, 202422.9623.3722.8723.2922.10726,800
Apr 5, 202422.9922.9922.7522.9021.73551,000
Apr 4, 202422.9723.0022.7422.9421.76386,300
Apr 3, 202423.0223.1422.9423.0021.82624,900
Apr 2, 202422.9522.9922.7022.9721.79436,700
Apr 1, 202423.0523.0722.8322.9921.81423,700
Mar 28, 202423.0823.1623.0023.0621.88308,100
Mar 27, 2024 0.41 Dividend
Mar 27, 202422.8623.0022.7322.9821.80659,800
Mar 26, 202423.4023.4023.2223.2721.69547,400
Mar 25, 202423.1823.4023.1823.3121.73860,500
Mar 22, 202423.1923.3023.1423.2421.66611,500
Mar 21, 202423.1223.2423.0623.1421.57527,600
Mar 20, 202423.1923.3223.0223.1821.60521,200
Mar 19, 202422.9723.2722.9723.2021.621,644,200
Mar 18, 202422.7522.9922.6222.9221.36796,700
Mar 15, 202422.8622.9022.6122.8121.262,466,700
Mar 14, 202422.8622.8622.6122.8021.25529,000
Mar 13, 202422.9623.0022.7922.8221.27401,700
Mar 12, 202422.8522.9422.7522.8821.32262,300
Mar 11, 202422.3822.7922.3822.7521.20485,200
Mar 8, 202422.5322.5422.2822.3820.86755,300
Mar 7, 202422.6522.7222.5322.6521.11436,500
Mar 6, 202422.7322.7522.5022.6121.07437,200
Mar 5, 202422.4722.7022.3722.6321.09548,000
Mar 4, 202422.5622.5822.3622.4020.88520,300
Mar 1, 202422.5022.7122.3822.5421.01400,200
Feb 29, 202422.3922.4922.2022.4520.921,463,600
Feb 28, 202422.1322.2622.0522.2420.73464,100
Feb 27, 202421.8722.1821.6522.1720.66589,500
Feb 26, 202422.0022.0221.6721.7820.30320,800
Feb 23, 202421.8422.1721.4322.0920.59714,000
Feb 22, 202421.7721.9421.5921.9020.41897,200
Feb 21, 202421.1621.8520.6421.8320.351,324,300
Feb 20, 202420.8621.0120.7420.8819.46378,800
Feb 16, 202420.8120.9520.6820.8319.41425,900
Feb 15, 202420.4220.8320.4220.8219.40295,500
Feb 14, 202420.7120.8220.4720.5419.14248,400
Feb 13, 202421.0021.0020.4720.6219.22302,600
Feb 12, 202420.6121.0020.6020.8919.47346,500
Feb 9, 202420.5620.6920.4720.6619.26284,900
Feb 8, 202420.4720.5420.3920.4719.08274,600
Feb 7, 202420.5720.5720.3720.4619.07296,900
Feb 6, 202420.6120.6420.3320.4919.10437,800
Feb 5, 202421.1021.1020.6020.6219.22442,600
Feb 2, 202421.4221.4221.0521.1519.71342,800
Feb 1, 202421.5421.6821.3921.4319.97365,000
Jan 31, 202421.5621.6021.2721.4620.00447,100
Jan 30, 202421.2821.5021.2021.4419.98190,700
Jan 29, 202421.4921.4921.3121.3719.92469,700

Related Tickers

KEY.TO Keyera Corp.
41.21
-1.22%
 
ALA.TO AltaGas Ltd.
33.65
-1.29%
 
PPL.TO Pembina Pipeline Corporation
52.42
-0.68%
 
TPZ.TO Topaz Energy Corp.
25.72
-1.30%
 
SOBO.TO South Bow Corporation
34.29
+0.23%
 
TRP.TO TC Energy Corporation
65.27
-0.64%
 
ENB.TO Enbridge Inc.
64.05
-0.31%
 
TWM.TO Tidewater Midstream and Infrastructure Ltd.
0.1925
-3.75%
 
SOBO South Bow Corporation
23.81
0.00%
 
TRP TC Energy Corporation
45.34
-0.74%