Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	22.100	22.100	21.360	21.580	16.627	1,536,500
2023-03-16	21.240	21.910	21.030	21.780	16.781	1,581,000
2023-03-15	22.020	22.030	21.210	21.360	16.457	1,031,100
2023-03-14	22.510	22.890	22.410	22.540	17.367	989,300
2023-03-13	22.500	22.850	22.130	22.520	17.351	1,229,400
2023-03-10	23.220	23.220	22.730	22.820	17.582	1,240,900
2023-03-09	23.400	23.750	23.160	23.200	17.875	1,016,500
2023-03-08	23.840	23.850	23.380	23.430	18.052	551,500
2023-03-07	23.670	23.830	23.430	23.550	18.145	601,800
2023-03-06	23.610	23.900	23.610	23.680	18.245	506,000
2023-03-03	23.400	23.810	23.380	23.700	18.260	517,000
2023-03-02	23.220	23.480	23.090	23.340	17.983	634,400
2023-03-01	22.910	23.350	22.910	23.270	17.929	434,600
2023-02-28	23.790	23.790	22.870	22.930	17.667	879,700
2023-02-27	23.430	24.040	23.390	23.650	18.222	804,300
2023-02-24	23.350	23.560	23.220	23.390	18.022	400,300
2023-02-23	23.200	23.600	23.130	23.510	18.114	422,600
2023-02-22	23.500	23.860	22.950	23.060	17.767	632,300
2023-02-21	23.500	23.560	22.760	22.780	17.552	663,000
2023-02-17	23.610	23.700	23.530	23.590	18.176	322,200
2023-02-16	23.720	23.880	23.560	23.790	18.330	324,900
2023-02-15	23.790	23.830	23.540	23.810	18.345	315,700
2023-02-14	23.900	23.920	23.600	23.920	18.430	262,600
2023-02-13	23.710	24.100	23.710	23.860	18.384	923,100
2023-02-10	23.690	23.830	23.500	23.730	18.283	511,200
2023-02-09	23.490	23.770	23.460	23.530	18.129	299,500
2023-02-08	23.630	23.910	23.370	23.490	18.099	322,300
2023-02-07	23.670	23.710	23.350	23.630	18.206	350,000
2023-02-06	23.550	23.660	23.270	23.600	18.183	180,300
2023-02-03	23.400	23.660	23.350	23.570	18.160	368,700
2023-02-02	23.740	23.800	23.220	23.330	17.975	268,400
2023-02-01	23.770	23.890	23.460	23.800	18.337	307,300
2023-01-31	23.940	23.940	23.590	23.830	18.361	335,300
2023-01-30	23.880	24.040	23.750	23.860	18.384	299,400
2023-01-27	23.910	24.230	23.890	24.030	18.515	175,600
2023-01-26	24.250	24.350	23.800	23.910	18.422	702,800
2023-01-25	24.160	24.190	23.850	24.080	18.553	403,700
2023-01-24	24.630	24.650	24.170	24.310	18.730	383,900
2023-01-23	24.760	24.790	24.370	24.620	18.969	815,700
2023-01-20	24.480	24.800	24.440	24.720	19.046	419,700
2023-01-19	24.260	24.680	24.260	24.490	18.869	516,000
2023-01-18	24.690	24.850	24.310	24.320	18.738	629,700
2023-01-17	24.910	25.140	24.680	24.760	19.077	1,043,100
2023-01-16	24.650	25.330	24.620	25.140	19.370	749,200
2023-01-13	24.600	24.790	24.400	24.720	19.046	752,000
2023-01-12	24.270	24.580	24.240	24.560	18.923	769,900
2023-01-11	23.360	24.290	23.360	24.180	18.630	791,000
2023-01-10	23.540	23.660	23.250	23.310	17.960	586,500
2023-01-09	23.500	23.700	23.380	23.550	18.145	759,900
2023-01-06	23.140	23.670	23.140	23.390	18.022	595,000
2023-01-05	23.170	23.280	22.780	23.040	17.752	474,500
2023-01-04	22.910	23.250	22.900	23.130	17.821	455,100
2023-01-03	23.580	23.740	23.110	23.120	17.813	558,300
2022-12-30	23.500	23.760	23.470	23.640	18.214	237,300
2022-12-29	23.410	23.640	23.370	23.590	18.176	368,400
2022-12-28	24.030	24.130	23.740	23.770	18.029	1,166,000
2022-12-23	23.500	24.040	23.500	23.970	18.181	576,300
2022-12-22	23.870	23.870	23.130	23.340	17.703	1,120,600
2022-12-21	23.520	23.960	23.460	23.860	18.097	628,800
2022-12-20	23.050	23.460	23.000	23.290	17.665	446,500

← NewerPage 16 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.