Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	20.450	20.890	20.450	20.690	16.870	676,900
2023-12-01	20.550	20.780	20.500	20.530	16.739	608,100
2023-11-30	20.580	20.640	20.290	20.480	16.698	1,287,100
2023-11-29	20.890	20.950	20.430	20.450	16.674	384,300
2023-11-28	20.600	20.810	20.520	20.730	16.902	359,700
2023-11-27	20.570	20.650	20.510	20.530	16.739	188,300
2023-11-24	20.560	20.770	20.560	20.680	16.862	577,700
2023-11-23	20.520	20.780	20.520	20.680	16.862	70,300
2023-11-22	20.500	20.640	20.460	20.640	16.829	373,900
2023-11-21	20.720	20.910	20.570	20.660	16.845	559,800
2023-11-20	20.910	20.950	20.590	20.930	17.065	393,900
2023-11-17	20.520	20.910	20.350	20.850	17.000	299,100
2023-11-16	21.000	21.000	20.320	20.580	16.780	488,000
2023-11-15	20.890	21.050	20.740	20.910	17.049	575,800
2023-11-14	21.090	21.090	20.830	20.900	17.041	295,100
2023-11-13	20.880	21.060	20.880	20.950	17.082	313,100
2023-11-10	20.990	20.990	20.590	20.900	17.041	670,800
2023-11-09	20.950	21.020	20.790	20.820	16.976	622,100
2023-11-08	20.750	20.950	20.710	20.880	17.025	416,200
2023-11-07	20.580	21.000	20.460	20.830	16.984	1,009,200
2023-11-06	20.990	21.130	20.520	20.730	16.902	901,400
2023-11-03	21.000	21.050	20.790	20.890	17.033	680,100
2023-11-02	20.610	21.100	20.610	20.980	17.106	740,900
2023-11-01	21.090	21.090	20.460	20.540	16.747	1,242,900
2023-10-31	19.750	21.110	19.330	21.070	17.180	2,564,000
2023-10-30	21.000	21.280	21.000	21.120	17.220	786,600
2023-10-27	21.020	21.110	20.860	20.940	17.074	908,500
2023-10-26	20.950	21.120	20.890	21.050	17.163	506,800
2023-10-25	20.910	21.070	20.750	21.010	17.131	653,800
2023-10-24	21.190	21.190	20.800	20.810	16.968	1,064,800
2023-10-23	20.710	20.970	20.620	20.700	16.878	1,592,200
2023-10-20	21.150	21.160	20.740	20.870	17.016	589,200
2023-10-19	20.800	21.280	20.660	21.210	17.294	1,023,400
2023-10-18	20.810	20.990	20.710	20.960	17.090	1,412,700
2023-10-17	20.460	20.790	20.430	20.770	16.935	831,400
2023-10-16	20.580	20.620	20.310	20.570	16.772	1,958,700
2023-10-13	20.280	20.450	20.150	20.410	16.641	822,000
2023-10-12	20.220	20.220	19.910	20.040	16.340	375,800
2023-10-11	19.640	20.100	19.630	20.090	16.381	1,148,300
2023-10-10	19.560	19.900	19.530	19.570	15.957	1,004,400
2023-10-06	19.250	19.320	18.980	19.300	15.736	694,200
2023-10-05	18.810	19.260	18.740	19.240	15.687	809,900
2023-10-04	18.610	18.810	18.450	18.760	15.296	721,500
2023-10-03	18.750	19.020	18.600	18.710	15.255	974,900
2023-10-02	19.420	19.500	18.740	18.780	15.312	902,800
2023-09-29	19.340	19.430	19.130	19.430	15.842	1,871,400
2023-09-28	19.450	19.600	19.230	19.310	15.745	702,800
2023-09-27	19.970	19.970	19.690	19.850	15.867	1,170,800
2023-09-26	20.100	20.110	19.600	19.680	15.731	758,100
2023-09-25	20.230	20.400	20.140	20.180	16.131	1,348,100
2023-09-22	20.120	20.290	20.110	20.210	16.155	798,400
2023-09-21	20.550	20.580	20.060	20.090	16.059	1,255,200
2023-09-20	20.700	20.760	20.590	20.590	16.458	500,900
2023-09-19	20.890	20.930	20.650	20.680	16.530	777,500
2023-09-18	20.910	20.980	20.820	20.870	16.682	1,889,000
2023-09-15	20.860	21.000	20.790	20.910	16.714	1,481,500
2023-09-14	20.480	21.020	20.470	20.820	16.642	1,306,900
2023-09-13	20.460	20.600	20.300	20.360	16.274	1,013,500
2023-09-12	20.270	20.400	20.220	20.390	16.298	1,114,100
2023-09-11	20.230	20.360	20.180	20.180	16.131	687,700

← NewerPage 13 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.