GEI.TO - Gibson Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202027.2527.3527.0927.2927.29214,013
Jan 22, 202027.3527.3527.1027.3027.30230,500
Jan 21, 202027.6227.6327.1327.3527.35443,800
Jan 20, 202027.6927.8027.5427.6027.60141,300
Jan 17, 202027.5427.7327.4027.6627.66516,600
Jan 16, 202027.6127.6127.3327.3827.38374,400
Jan 15, 202027.5327.6227.3127.4927.49335,300
Jan 14, 202027.1527.6026.9827.5527.55485,200
Jan 13, 202026.8427.1226.5027.0627.062,007,700
Jan 10, 202026.9226.9726.6926.8226.82412,700
Jan 09, 202026.6826.9826.5126.9326.93282,100
Jan 08, 202026.6426.8326.4926.6326.63234,700
Jan 07, 202027.0027.0026.4926.6326.63556,700
Jan 06, 202026.4226.7526.4126.7326.73278,000
Jan 03, 202026.4226.5126.3426.4426.44239,400
Jan 02, 202026.6227.0226.2726.4626.46201,600
Dec 31, 201926.6026.7126.5026.5926.59187,900
Dec 30, 201926.7127.0126.5326.5826.58192,900
Dec 30, 20190.33 Dividend
Dec 27, 201927.3327.3326.9527.0826.75192,500
Dec 24, 201927.0027.4627.0027.3627.03307,800
Dec 23, 201927.2227.2326.9027.0226.69302,200
Dec 20, 201926.9427.5326.9327.1126.78724,100
Dec 19, 201927.4027.4026.6526.8426.511,623,800
Dec 18, 201927.2927.6827.2627.6727.33515,500
Dec 17, 201926.9727.5326.9727.2926.96916,900
Dec 16, 201926.3427.0726.3426.8726.54501,200
Dec 13, 201926.4726.7326.1326.3025.981,951,500
Dec 12, 201926.6226.9126.4026.4126.09721,400
Dec 11, 201927.0127.0826.6226.6226.30703,800
Dec 10, 201926.3027.1126.0126.9426.61902,200
Dec 09, 201926.3226.5026.2526.4226.10650,800
Dec 06, 201926.1726.5626.1726.3226.00439,800
Dec 05, 201925.7426.2525.6526.2025.88822,000
Dec 04, 201925.7926.0825.5425.6525.34796,000
Dec 03, 201924.6325.2324.5025.1324.82595,300
Dec 02, 201924.9224.9724.6824.7224.42256,600
Nov 29, 201925.0525.0524.8524.9624.66544,500
Nov 28, 201925.0725.1624.9725.0124.7184,100
Nov 27, 201925.0225.0724.7025.0724.76266,100
Nov 26, 201925.0025.1524.8924.9924.69324,900
Nov 25, 201925.0325.0324.8324.9924.69298,800
Nov 22, 201925.2025.3725.0525.0524.74212,700
Nov 21, 201925.2525.2525.0625.1724.86255,900
Nov 20, 201925.1725.3625.0925.2224.91505,100
Nov 19, 201925.3925.4025.1325.2224.91626,400
Nov 18, 201925.7525.7725.2725.3825.07499,100
Nov 15, 201926.0026.0125.7825.7825.47309,800
Nov 14, 201925.6626.0125.5525.9525.632,404,400
Nov 13, 201925.2125.7325.1225.7125.40944,300
Nov 12, 201924.9725.3324.9725.2124.901,172,700
Nov 11, 201924.5925.1324.5925.0024.70377,600
Nov 08, 201924.3124.8524.1324.7424.44536,900
Nov 07, 201924.4524.5124.2724.4524.15471,500
Nov 06, 201924.5424.5524.2724.3524.05703,000
Nov 05, 201924.3424.8623.9824.6024.301,305,400
Nov 04, 201923.0423.4222.9023.3223.04368,400
Nov 01, 201923.0023.2822.9222.9522.67348,400
Oct 31, 201922.9723.1122.8322.9622.68231,600
Oct 30, 201922.8123.1422.7823.0022.72332,900
Oct 29, 201922.8023.0622.7522.8522.57298,600
Oct 28, 201923.0923.4022.8222.8422.56218,900
Oct 25, 201922.7523.1722.7522.9822.70374,700
Oct 24, 201922.9922.9922.6322.7822.50252,500
Oct 23, 201923.1423.2222.9322.9622.68292,000
Oct 22, 201922.6623.3322.5623.1422.86348,200
Oct 21, 201922.7022.7422.4222.6322.35491,700
Oct 18, 201922.5422.9122.5022.7622.48242,200
Oct 17, 201922.3722.7122.3322.5022.23359,100
Oct 16, 201922.4422.6122.2422.3522.08426,900
Oct 15, 201922.0522.5422.0022.4422.17510,200
Oct 11, 201922.6422.6422.1522.2321.96295,200
Oct 10, 201922.3822.5122.2422.4922.22212,700
Oct 09, 201922.4022.5522.2622.3422.07263,700
Oct 08, 201922.5822.5822.2222.4122.14382,500
Oct 07, 201922.5922.7622.3922.6722.39401,200
Oct 04, 201922.3122.6522.2622.6522.37401,800
Oct 03, 201922.2122.3121.8022.3022.03447,100
Oct 02, 201922.5522.5522.1722.3122.04506,800
Oct 01, 201922.8022.9522.5122.6522.37440,900
Sep 30, 201922.9623.0722.6722.7522.47891,000
Sep 27, 201923.2423.2522.9123.0322.75313,600
Sep 27, 20190.33 Dividend
Sep 26, 201923.1623.3623.0523.3422.73232,800
Sep 25, 201923.1023.3123.0523.1722.56439,500
Sep 24, 201923.3623.4823.0823.1222.52248,500
Sep 23, 201923.3223.5723.2323.2922.68409,500
Sep 20, 201923.4223.5423.1923.3222.71642,900
Sep 19, 201923.6723.6923.3523.3722.76487,500
Sep 18, 201923.4823.7523.4323.5522.93573,800
Sep 17, 201923.7823.8023.4523.5822.96251,100
Sep 16, 201924.0924.1923.8123.8523.23310,500
Sep 13, 201923.8323.9523.4023.5022.89392,800
Sep 12, 201923.5023.9923.4323.8123.19472,100
Sep 11, 201923.8323.8923.4323.5322.91354,700
Sep 10, 201923.7023.7623.4423.7523.13226,600
Sep 09, 201923.6723.8023.5423.7023.08190,900
Sep 06, 201923.5023.6923.3823.6623.04296,400
Sep 05, 201923.4423.5423.3523.5122.90196,600
Sep 04, 201923.2223.5423.1723.4022.79322,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...