Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	21.650	21.880	21.550	21.590	16.936	787,100
2023-06-12	21.740	21.800	21.470	21.490	16.858	866,800
2023-06-09	22.400	22.400	21.830	21.900	17.179	581,400
2023-06-08	22.670	22.670	22.270	22.400	17.572	298,000
2023-06-07	22.290	22.680	22.240	22.650	17.768	958,200
2023-06-06	21.880	22.260	21.720	22.200	17.415	924,000
2023-06-05	22.520	22.700	21.920	22.000	17.258	858,600
2023-06-02	21.910	22.390	21.710	22.330	17.517	874,000
2023-06-01	21.770	21.950	21.300	21.670	16.999	1,177,800
2023-05-31	21.420	22.210	20.970	21.910	17.187	1,551,900
2023-05-30	21.570	21.690	21.370	21.530	16.889	587,200
2023-05-29	21.160	21.510	21.120	21.480	16.850	118,900
2023-05-26	21.340	21.400	21.170	21.210	16.638	258,900
2023-05-25	21.300	21.370	21.140	21.300	16.709	486,000
2023-05-24	21.410	21.530	21.200	21.410	16.795	295,500
2023-05-23	21.570	21.670	21.310	21.390	16.779	506,400
2023-05-19	21.700	21.700	21.440	21.630	16.968	440,700
2023-05-18	22.140	22.240	21.430	21.560	16.913	851,000
2023-05-17	22.550	22.860	22.110	22.140	17.368	684,600
2023-05-16	21.730	21.810	21.350	21.430	16.811	340,200
2023-05-15	21.850	21.880	21.690	21.810	17.109	246,300
2023-05-12	21.810	21.940	21.760	21.810	17.109	318,300
2023-05-11	21.780	21.860	21.610	21.770	17.077	418,700
2023-05-10	22.160	22.220	21.780	21.850	17.140	330,000
2023-05-09	21.850	22.250	21.830	22.100	17.336	370,300
2023-05-08	21.890	22.150	21.890	21.960	17.227	555,400
2023-05-05	22.260	22.370	21.790	21.830	17.125	666,800
2023-05-04	22.130	22.130	21.630	21.860	17.148	829,400
2023-05-03	22.600	22.640	21.700	22.140	17.368	1,366,600
2023-05-02	23.280	23.390	22.550	22.810	17.893	1,197,900
2023-05-01	22.910	23.190	22.700	23.010	18.050	735,400
2023-04-28	22.570	23.060	22.570	22.990	18.034	1,400,500
2023-04-27	22.150	22.550	22.150	22.490	17.642	909,900
2023-04-26	22.080	22.430	22.080	22.250	17.454	431,200
2023-04-25	22.230	22.400	22.190	22.200	17.415	206,300
2023-04-24	21.960	22.380	21.940	22.280	17.478	1,198,000
2023-04-21	22.110	22.110	21.880	22.040	17.289	887,500
2023-04-20	22.220	22.270	21.910	22.050	17.297	1,028,200
2023-04-19	22.310	22.480	22.160	22.400	17.572	722,300
2023-04-18	22.600	22.640	22.370	22.420	17.587	1,230,900
2023-04-17	22.650	22.730	22.480	22.610	17.736	1,184,700
2023-04-14	22.620	22.710	22.550	22.600	17.729	726,700
2023-04-13	22.450	22.910	22.450	22.620	17.744	692,200
2023-04-12	22.530	22.630	22.450	22.470	17.627	332,300
2023-04-11	22.430	22.570	22.330	22.450	17.611	724,700
2023-04-10	22.010	22.490	22.010	22.390	17.564	1,044,600
2023-04-06	22.040	22.170	21.940	21.980	17.242	623,000
2023-04-05	21.870	22.230	21.850	22.080	17.321	624,000
2023-04-04	22.110	22.260	21.610	21.910	17.187	647,500
2023-04-03	21.910	22.130	21.500	21.790	17.093	1,139,200
2023-03-31	21.580	21.700	21.520	21.600	16.944	630,100
2023-03-30	21.810	21.810	21.450	21.550	16.905	385,400
2023-03-29	22.000	22.010	21.790	21.900	16.874	817,100
2023-03-28	21.900	21.950	21.720	21.870	16.850	796,300
2023-03-27	21.970	22.060	21.610	21.940	16.904	1,401,800
2023-03-24	21.320	21.960	21.120	21.800	16.796	1,260,800
2023-03-23	21.890	22.130	21.520	21.610	16.650	1,235,700
2023-03-22	22.070	22.220	21.880	21.890	16.866	808,600
2023-03-21	21.990	22.280	21.790	22.070	17.004	537,000
2023-03-20	21.510	21.780	21.150	21.740	16.750	1,373,100

← NewerPage 15 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.