Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	22.530	22.620	22.470	22.540	19.066	247,900
2024-05-27	22.470	22.640	22.470	22.540	19.066	84,100
2024-05-24	22.400	22.500	22.330	22.490	19.023	233,200
2024-05-23	22.520	22.580	22.260	22.340	18.897	286,300
2024-05-22	22.810	22.930	22.480	22.490	19.023	242,800
2024-05-21	22.940	22.940	22.790	22.920	19.387	422,600
2024-05-17	22.820	22.860	22.670	22.800	19.286	377,700
2024-05-16	22.760	22.920	22.730	22.800	19.286	337,200
2024-05-15	22.760	23.050	22.740	22.770	19.260	561,300
2024-05-14	22.550	22.800	22.530	22.790	19.277	646,100
2024-05-13	22.770	22.780	22.410	22.580	19.100	399,400
2024-05-10	22.640	22.790	22.620	22.730	19.226	510,100
2024-05-09	22.480	22.640	22.300	22.510	19.040	299,600
2024-05-08	22.340	22.490	22.280	22.490	19.023	556,500
2024-05-07	22.340	22.400	22.190	22.340	18.897	286,300
2024-05-06	22.230	22.460	22.210	22.300	18.863	624,300
2024-05-03	22.320	22.430	22.110	22.150	18.736	230,100
2024-05-02	22.200	22.440	21.940	22.160	18.744	506,500
2024-05-01	22.240	22.330	21.950	22.110	18.702	692,600
2024-04-30	23.050	23.190	21.850	22.580	19.100	806,300
2024-04-29	22.690	22.810	22.500	22.810	19.294	283,600
2024-04-26	22.700	22.790	22.550	22.650	19.159	361,100
2024-04-25	22.660	22.720	22.520	22.720	19.218	226,300
2024-04-24	22.780	22.830	22.690	22.750	19.243	291,000
2024-04-23	22.700	22.840	22.560	22.770	19.260	708,300
2024-04-22	22.710	22.780	22.540	22.710	19.210	775,700
2024-04-19	22.460	22.800	22.440	22.710	19.210	304,400
2024-04-18	22.440	22.600	22.310	22.430	18.973	698,400
2024-04-17	22.550	22.600	22.110	22.330	18.888	726,100
2024-04-16	22.870	22.880	22.500	22.610	19.125	426,500
2024-04-15	22.990	23.060	22.750	22.830	19.311	518,800
2024-04-12	22.910	23.120	22.870	22.930	19.396	589,400
2024-04-11	22.780	23.040	22.740	22.910	19.379	578,700
2024-04-10	22.940	23.040	22.710	22.850	19.328	618,400
2024-04-09	23.310	23.310	22.930	23.000	19.455	441,500
2024-04-08	22.960	23.370	22.870	23.290	19.700	726,800
2024-04-05	22.990	22.990	22.750	22.900	19.370	551,000
2024-04-04	22.970	23.000	22.740	22.940	19.404	386,300
2024-04-03	23.020	23.140	22.940	23.000	19.455	624,900
2024-04-02	22.950	22.990	22.700	22.970	19.429	436,700
2024-04-01	23.050	23.070	22.830	22.990	19.446	423,700
2024-03-28	23.080	23.160	23.000	23.060	19.506	308,100
2024-03-27	22.860	23.000	22.730	22.980	19.438	659,800
2024-03-26	23.400	23.400	23.220	23.270	19.336	547,400
2024-03-25	23.180	23.400	23.180	23.310	19.370	860,500
2024-03-22	23.190	23.300	23.140	23.240	19.311	611,500
2024-03-21	23.120	23.240	23.060	23.140	19.228	527,600
2024-03-20	23.190	23.320	23.020	23.180	19.262	521,200
2024-03-19	22.970	23.270	22.970	23.200	19.278	1,644,200
2024-03-18	22.750	22.990	22.620	22.920	19.046	796,700
2024-03-15	22.860	22.900	22.610	22.810	18.954	2,466,700
2024-03-14	22.860	22.860	22.610	22.800	18.946	529,000
2024-03-13	22.960	23.000	22.790	22.820	18.962	401,700
2024-03-12	22.850	22.940	22.750	22.880	19.012	262,300
2024-03-11	22.380	22.790	22.380	22.750	18.904	485,200
2024-03-08	22.530	22.540	22.280	22.380	18.597	755,300
2024-03-07	22.650	22.720	22.530	22.650	18.821	436,500
2024-03-06	22.730	22.750	22.500	22.610	18.788	437,200
2024-03-05	22.470	22.700	22.370	22.630	18.805	548,000
2024-03-04	22.560	22.580	22.360	22.400	18.613	520,300

← NewerPage 11 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.