Gibson Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	21.500	21.620	21.440	21.570	18.567	423,100
2024-08-21	21.520	21.560	21.400	21.460	18.473	316,000
2024-08-20	21.780	21.780	21.360	21.470	18.481	359,200
2024-08-19	21.790	21.900	21.630	21.790	18.757	301,700
2024-08-16	21.800	21.870	21.590	21.790	18.757	452,300
2024-08-15	21.850	21.880	21.660	21.800	18.765	356,100
2024-08-14	21.580	21.790	21.560	21.770	18.739	261,200
2024-08-13	21.500	21.650	21.450	21.600	18.593	211,600
2024-08-12	21.490	21.620	21.370	21.480	18.490	218,500
2024-08-09	21.390	21.690	21.270	21.470	18.481	227,800
2024-08-08	21.220	21.560	21.210	21.370	18.395	447,500
2024-08-07	21.480	21.590	21.200	21.210	18.257	431,700
2024-08-06	20.830	21.470	20.830	21.360	18.387	567,900
2024-08-02	21.630	21.630	21.100	21.310	18.343	676,000
2024-08-01	22.520	22.550	21.770	21.790	18.757	665,600
2024-07-31	22.510	22.940	22.390	22.560	19.419	782,700
2024-07-30	22.530	23.120	21.670	22.690	19.531	1,005,900
2024-07-29	23.130	23.130	22.760	22.780	19.609	313,400
2024-07-26	22.810	23.190	22.750	23.090	19.876	300,700
2024-07-25	22.840	22.960	22.710	22.780	19.609	195,600
2024-07-24	23.080	23.100	22.840	22.890	19.704	237,200
2024-07-23	23.070	23.220	22.910	23.100	19.884	679,800
2024-07-22	22.690	23.140	22.650	23.080	19.867	998,900
2024-07-19	22.400	22.700	22.360	22.700	19.540	424,600
2024-07-18	22.250	22.430	22.200	22.420	19.299	409,700
2024-07-17	22.200	22.390	22.190	22.220	19.127	1,029,200
2024-07-16	22.360	22.360	22.120	22.230	19.135	447,600
2024-07-15	22.660	22.720	22.320	22.350	19.239	402,100
2024-07-12	22.630	22.780	22.610	22.630	19.480	354,800
2024-07-11	22.530	22.570	22.310	22.560	19.419	494,900
2024-07-10	22.620	22.890	22.410	22.510	19.376	737,600
2024-07-09	22.480	22.810	22.390	22.610	19.462	318,500
2024-07-08	22.660	22.740	22.400	22.460	19.333	597,200
2024-07-05	23.080	23.100	22.630	22.670	19.514	786,700
2024-07-04	23.060	23.200	22.990	23.130	19.910	622,700
2024-07-03	23.370	23.500	22.920	22.990	19.790	352,700
2024-07-02	23.250	23.330	22.980	23.310	20.065	743,800
2024-06-28	23.300	23.490	23.070	23.250	20.013	329,900
2024-06-27	23.470	23.640	23.410	23.640	19.996	491,800
2024-06-26	23.320	23.510	23.220	23.430	19.819	494,200
2024-06-25	23.350	23.400	23.170	23.330	19.734	494,600
2024-06-24	22.830	23.450	22.830	23.440	19.827	649,900
2024-06-21	22.660	23.100	22.580	22.730	19.226	1,974,400
2024-06-20	22.650	22.880	22.510	22.640	19.150	1,032,700
2024-06-19	22.640	22.740	22.430	22.680	19.184	313,100
2024-06-18	22.600	22.790	22.510	22.670	19.176	571,000
2024-06-17	23.100	23.100	22.300	22.590	19.108	1,283,900
2024-06-14	23.130	23.160	22.920	23.090	19.531	295,300
2024-06-13	23.280	23.300	23.030	23.160	19.590	307,300
2024-06-12	23.330	23.410	23.240	23.300	19.709	383,500
2024-06-11	23.080	23.390	22.990	23.150	19.582	397,600
2024-06-10	22.990	23.300	22.970	23.200	19.624	688,300
2024-06-07	23.250	23.250	22.970	22.990	19.446	967,300
2024-06-06	22.820	23.270	22.820	23.270	19.683	649,900
2024-06-05	22.740	22.980	22.740	22.810	19.294	502,400
2024-06-04	22.700	22.760	22.470	22.740	19.235	593,500
2024-06-03	22.860	23.000	22.700	22.810	19.294	561,900
2024-05-31	22.540	22.820	22.500	22.780	19.269	722,600
2024-05-30	22.520	22.620	22.460	22.540	19.066	321,400
2024-05-29	22.480	22.600	22.460	22.550	19.074	242,700

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.4500 CAD
2026-06-29	0.4500 CAD
2026-03-30	0.4500 CAD
2025-12-30	0.4300 CAD
2025-09-29	0.4300 CAD
2025-06-30	0.4300 CAD
2025-03-31	0.4300 CAD
2024-12-31	0.4100 CAD
2024-09-27	0.4100 CAD
2024-06-28	0.4100 CAD
2024-03-27	0.4100 CAD
2023-12-28	0.3900 CAD
2023-09-28	0.3900 CAD
2023-06-29	0.3900 CAD
2023-03-30	0.3900 CAD
2022-12-29	0.3700 CAD
2022-09-28	0.3700 CAD
2022-06-29	0.3700 CAD
2022-03-30	0.3700 CAD
2021-12-30	0.3500 CAD
2021-09-29	0.3500 CAD
2021-06-29	0.3500 CAD
2021-03-30	0.3500 CAD
2020-12-30	0.3400 CAD
2020-09-29	0.3400 CAD
2020-06-29	0.3400 CAD
2020-03-30	0.3400 CAD
2019-12-30	0.3300 CAD
2019-09-27	0.3300 CAD
2019-06-27	0.3300 CAD
2019-03-28	0.3300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.