Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.060	20.290	20.060	20.170	16.123	706,700
2023-09-07	19.970	20.130	19.950	20.000	15.987	562,800
2023-09-06	20.360	20.360	19.830	20.050	16.027	1,364,200
2023-09-05	20.510	20.670	20.360	20.400	16.306	934,100
2023-09-01	20.420	20.540	20.330	20.440	16.338	919,000
2023-08-31	20.200	20.400	20.070	20.320	16.243	1,074,200
2023-08-30	20.160	20.330	20.160	20.170	16.123	369,000
2023-08-29	20.140	20.210	20.020	20.090	16.059	500,200
2023-08-28	19.960	20.260	19.960	20.090	16.059	472,400
2023-08-25	19.760	19.980	19.760	19.860	15.875	493,600
2023-08-24	19.410	19.700	19.370	19.640	15.699	694,400
2023-08-23	19.380	19.480	19.290	19.430	15.531	1,043,700
2023-08-22	19.700	19.700	19.390	19.400	15.507	639,800
2023-08-21	19.990	20.000	19.650	19.680	15.731	1,198,500
2023-08-18	19.890	20.070	19.830	19.940	15.939	539,900
2023-08-17	19.710	19.980	19.710	19.880	15.891	743,700
2023-08-16	19.460	19.670	19.400	19.640	15.699	568,200
2023-08-15	19.690	19.770	19.340	19.490	15.579	968,600
2023-08-14	20.060	20.110	19.790	19.820	15.843	1,020,200
2023-08-11	20.150	20.300	20.110	20.130	16.091	820,000
2023-08-10	20.300	20.440	20.110	20.150	16.107	944,000
2023-08-09	20.330	20.450	20.250	20.320	16.243	912,400
2023-08-08	20.020	20.250	19.850	20.250	16.187	1,799,600
2023-08-04	20.220	20.370	19.990	20.000	15.987	820,100
2023-08-03	20.640	20.640	20.180	20.210	16.155	512,300
2023-08-02	20.400	20.620	20.200	20.580	16.450	665,400
2023-08-01	20.750	21.050	20.150	20.550	16.426	1,540,900
2023-07-31	21.160	21.530	21.160	21.470	17.162	1,026,900
2023-07-28	21.060	21.280	21.000	21.200	16.946	576,500
2023-07-27	21.190	21.250	21.010	21.050	16.826	481,600
2023-07-26	21.150	21.270	21.120	21.220	16.962	1,016,300
2023-07-25	21.180	21.510	21.100	21.110	16.874	1,134,500
2023-07-24	21.090	21.270	21.060	21.180	16.930	1,179,600
2023-07-21	21.030	21.190	20.960	21.140	16.898	500,000
2023-07-20	20.890	21.020	20.830	20.990	16.778	946,900
2023-07-19	20.940	21.050	20.810	20.860	16.674	319,600
2023-07-18	20.730	20.920	20.670	20.870	16.682	669,700
2023-07-17	20.880	20.880	20.680	20.700	16.546	1,953,800
2023-07-14	20.950	21.090	20.800	20.900	16.706	988,900
2023-07-13	20.570	20.760	20.570	20.690	16.538	1,192,300
2023-07-12	20.230	20.560	20.110	20.540	16.418	1,065,800
2023-07-11	20.440	20.440	20.100	20.160	16.115	1,075,600
2023-07-10	20.580	20.580	20.330	20.350	16.267	787,600
2023-07-07	20.630	20.660	20.480	20.600	16.466	596,500
2023-07-06	20.830	20.830	20.600	20.700	16.546	1,421,800
2023-07-05	20.860	20.900	20.710	20.750	16.586	704,300
2023-07-04	20.810	20.880	20.780	20.800	16.626	112,600
2023-06-30	20.830	20.850	20.600	20.830	16.650	742,200
2023-06-29	20.630	20.830	20.550	20.750	16.586	1,023,700
2023-06-28	20.780	20.990	20.690	20.940	16.426	984,900
2023-06-27	20.880	21.150	20.680	20.730	16.262	841,600
2023-06-26	20.630	20.950	20.630	20.860	16.364	1,765,000
2023-06-23	20.870	20.870	20.550	20.650	16.199	1,335,800
2023-06-22	20.660	20.780	20.490	20.660	16.207	1,939,700
2023-06-21	20.790	20.940	20.700	20.800	16.317	935,900
2023-06-20	21.200	21.250	20.830	20.920	16.411	1,059,600
2023-06-19	21.230	21.520	21.210	21.260	16.677	552,200
2023-06-16	21.150	21.420	21.110	21.190	16.622	2,670,200
2023-06-15	21.000	21.250	20.570	21.090	16.544	2,043,700
2023-06-14	21.760	21.760	21.250	21.300	16.709	801,600

← NewerPage 14 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.