Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.050	23.460	23.000	23.290	17.665	446,500
2022-12-19	23.360	23.410	22.980	23.090	17.513	854,600
2022-12-16	23.260	23.400	23.060	23.350	17.711	1,034,100
2022-12-15	24.140	24.140	23.400	23.580	17.885	881,700
2022-12-14	24.340	24.560	24.170	24.240	18.386	954,700
2022-12-13	24.220	24.440	24.110	24.330	18.454	300,000
2022-12-12	24.150	24.260	24.020	24.080	18.264	605,700
2022-12-09	23.920	24.540	23.920	24.070	18.257	640,000
2022-12-08	23.600	24.000	23.360	23.960	18.173	529,000
2022-12-07	23.740	23.780	23.300	23.370	17.726	770,800
2022-12-06	23.550	24.380	23.550	23.730	17.999	641,600
2022-12-05	23.760	23.920	23.400	23.520	17.840	419,400
2022-12-02	24.020	24.050	23.790	23.820	18.067	672,400
2022-12-01	24.520	24.600	24.080	24.110	18.287	338,600
2022-11-30	24.690	24.810	24.260	24.410	18.515	912,800
2022-11-29	24.580	24.840	24.380	24.570	18.636	577,500
2022-11-28	24.360	24.540	24.340	24.500	18.583	194,400
2022-11-25	24.620	24.790	24.580	24.650	18.697	85,100
2022-11-24	24.580	24.660	24.420	24.650	18.697	68,300
2022-11-23	24.460	24.720	24.310	24.630	18.682	366,500
2022-11-22	24.340	24.720	24.180	24.570	18.636	562,600
2022-11-21	23.960	24.290	23.790	24.120	18.295	520,800
2022-11-18	23.700	24.250	23.670	24.170	18.333	328,200
2022-11-17	23.740	23.920	23.560	23.890	18.120	472,900
2022-11-16	23.870	23.940	23.690	23.790	18.044	272,600
2022-11-15	23.950	24.030	23.730	23.920	18.143	381,300
2022-11-14	24.090	24.290	23.820	23.850	18.090	441,600
2022-11-11	24.290	24.520	24.120	24.250	18.393	355,600
2022-11-10	23.800	24.210	23.640	24.100	18.280	261,900
2022-11-09	23.970	24.240	23.600	23.600	17.900	444,400
2022-11-08	24.180	24.180	23.830	24.040	18.234	320,100
2022-11-07	23.860	24.370	23.540	24.120	18.295	531,400
2022-11-04	23.970	24.100	23.440	23.800	18.052	704,500
2022-11-03	23.140	23.900	23.010	23.740	18.006	552,500
2022-11-02	22.960	23.530	22.920	23.130	17.544	920,700
2022-11-01	24.190	24.190	22.550	23.000	17.445	612,800
2022-10-31	22.950	23.440	22.950	23.250	17.635	365,300
2022-10-28	23.190	23.190	22.750	23.070	17.498	218,400
2022-10-27	23.130	23.170	22.960	23.100	17.521	550,400
2022-10-26	22.680	23.040	22.640	22.910	17.377	424,100
2022-10-25	22.560	22.680	22.470	22.630	17.165	462,500
2022-10-24	22.440	22.800	22.420	22.590	17.134	583,100
2022-10-21	22.210	22.560	22.200	22.440	17.020	215,700
2022-10-20	22.420	22.600	22.040	22.190	16.831	609,400
2022-10-19	22.300	22.490	22.200	22.370	16.967	474,400
2022-10-18	22.150	22.350	21.870	22.230	16.861	302,300
2022-10-17	22.030	22.280	21.950	21.960	16.656	987,300
2022-10-14	22.060	22.200	21.650	21.750	16.497	520,900
2022-10-13	21.330	22.210	21.310	22.160	16.808	562,400
2022-10-12	21.370	21.570	21.150	21.460	16.277	528,800
2022-10-11	21.690	21.840	21.160	21.570	16.361	794,200
2022-10-07	22.140	22.360	22.030	22.070	16.740	354,000
2022-10-06	22.800	22.890	22.010	22.150	16.800	370,400
2022-10-05	23.200	23.200	22.510	22.930	17.392	519,400
2022-10-04	22.870	23.200	22.750	23.120	17.536	4,179,900
2022-10-03	22.510	22.840	22.410	22.700	17.218	847,000
2022-09-30	21.960	22.280	21.870	21.970	16.664	411,400
2022-09-29	22.280	22.280	21.790	22.100	16.763	297,400
2022-09-28	22.140	22.550	21.930	22.360	16.960	1,103,700
2022-09-27	22.480	22.810	22.330	22.400	16.709	595,600

← NewerPage 17 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.