Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	22.500	22.710	22.380	22.540	18.730	400,200
2024-02-29	22.390	22.490	22.200	22.450	18.655	1,463,600
2024-02-28	22.130	22.260	22.050	22.240	18.481	464,100
2024-02-27	21.870	22.180	21.650	22.170	18.422	589,500
2024-02-26	22.000	22.020	21.670	21.780	18.098	320,800
2024-02-23	21.840	22.170	21.430	22.090	18.356	714,000
2024-02-22	21.770	21.940	21.590	21.900	18.198	897,200
2024-02-21	21.160	21.850	20.640	21.830	18.140	1,324,300
2024-02-20	20.860	21.010	20.740	20.880	17.350	378,800
2024-02-16	20.810	20.950	20.680	20.830	17.309	425,900
2024-02-15	20.420	20.830	20.420	20.820	17.301	295,500
2024-02-14	20.710	20.820	20.470	20.540	17.068	248,400
2024-02-13	21.000	21.000	20.470	20.620	17.134	302,600
2024-02-12	20.610	21.000	20.600	20.890	17.359	346,500
2024-02-09	20.560	20.690	20.470	20.660	17.168	284,900
2024-02-08	20.470	20.540	20.390	20.470	17.010	274,600
2024-02-07	20.570	20.570	20.370	20.460	17.001	296,900
2024-02-06	20.610	20.640	20.330	20.490	17.026	437,800
2024-02-05	21.100	21.100	20.600	20.620	17.134	442,600
2024-02-02	21.420	21.420	21.050	21.150	17.575	342,800
2024-02-01	21.540	21.680	21.390	21.430	17.807	365,000
2024-01-31	21.560	21.600	21.270	21.460	17.832	447,100
2024-01-30	21.280	21.500	21.200	21.440	17.816	190,700
2024-01-29	21.490	21.490	21.310	21.370	17.758	469,700
2024-01-26	21.350	21.560	21.260	21.510	17.874	595,000
2024-01-25	21.350	21.510	21.260	21.290	17.691	363,800
2024-01-24	21.400	21.550	21.260	21.330	17.724	626,500
2024-01-23	21.050	21.250	20.990	21.220	17.633	374,700
2024-01-22	21.010	21.120	20.860	21.050	17.492	643,100
2024-01-19	21.040	21.050	20.870	21.000	17.450	467,400
2024-01-18	20.950	21.260	20.790	21.040	17.483	813,200
2024-01-17	20.800	21.000	20.680	20.900	17.367	867,800
2024-01-16	21.000	21.190	20.900	20.950	17.409	667,000
2024-01-15	20.960	21.150	20.890	21.150	17.575	322,300
2024-01-12	20.990	21.110	20.850	20.910	17.375	399,800
2024-01-11	20.780	20.880	20.550	20.830	17.309	345,100
2024-01-10	20.500	20.760	20.440	20.700	17.201	585,000
2024-01-09	20.740	20.740	20.400	20.490	17.026	400,600
2024-01-08	20.540	20.760	20.480	20.740	17.234	761,800
2024-01-05	20.630	20.720	20.430	20.600	17.118	250,200
2024-01-04	20.750	20.750	20.500	20.600	17.118	483,000
2024-01-03	20.350	20.720	20.350	20.610	17.126	378,100
2024-01-02	20.270	20.520	20.260	20.340	16.902	503,000
2023-12-29	20.060	20.180	20.030	20.130	16.727	285,600
2023-12-28	20.380	20.420	20.090	20.090	16.694	336,400
2023-12-27	20.810	20.820	20.720	20.770	16.935	769,200
2023-12-22	20.600	20.830	20.570	20.710	16.886	497,800
2023-12-21	20.240	20.510	20.240	20.500	16.715	615,500
2023-12-20	20.430	20.530	20.230	20.250	16.511	906,800
2023-12-19	19.940	20.470	19.790	20.340	16.584	1,203,300
2023-12-18	20.320	20.480	20.260	20.340	16.584	680,000
2023-12-15	20.170	20.170	19.860	20.100	16.389	2,008,900
2023-12-14	20.250	20.560	20.060	20.130	16.413	1,305,900
2023-12-13	19.540	20.120	19.460	20.090	16.381	718,800
2023-12-12	19.870	20.030	19.420	19.550	15.940	1,096,400
2023-12-11	20.350	20.450	19.960	19.970	16.283	1,191,800
2023-12-08	20.370	20.450	20.260	20.380	16.617	484,300
2023-12-07	20.540	20.600	20.290	20.320	16.568	692,600
2023-12-06	20.520	20.770	20.390	20.400	16.633	993,000
2023-12-05	20.740	20.880	20.570	20.580	16.780	493,500

← NewerPage 12 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.