Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	22.790	23.080	22.190	22.270	16.612	971,800
2022-09-23	23.940	23.940	22.810	22.860	17.053	490,400
2022-09-22	24.700	24.710	24.350	24.380	18.186	404,200
2022-09-21	24.750	24.870	24.450	24.470	18.254	236,100
2022-09-20	24.710	24.730	24.410	24.570	18.328	505,400
2022-09-19	24.110	24.820	24.090	24.790	18.492	501,100
2022-09-16	24.920	24.960	24.210	24.520	18.291	715,500
2022-09-15	25.200	25.250	24.720	25.090	18.716	376,200
2022-09-14	24.570	25.520	24.570	25.350	18.910	596,300
2022-09-13	24.650	24.810	24.470	24.510	18.283	434,400
2022-09-12	24.740	24.890	24.570	24.800	18.500	670,200
2022-09-09	24.510	24.790	24.370	24.560	18.321	251,000
2022-09-08	24.180	24.410	23.910	24.240	18.082	209,700
2022-09-07	24.090	24.350	23.770	24.170	18.030	257,800
2022-09-06	24.940	25.030	24.250	24.280	18.112	287,700
2022-09-02	24.520	24.900	24.270	24.760	18.470	264,700
2022-09-01	24.560	24.570	24.180	24.250	18.089	200,900
2022-08-31	25.060	25.100	24.710	24.790	18.492	267,900
2022-08-30	25.830	26.050	25.240	25.280	18.858	131,800
2022-08-29	25.580	26.210	25.530	25.970	19.373	449,700
2022-08-26	25.850	25.970	25.550	25.590	19.089	277,900
2022-08-25	25.650	25.990	25.520	25.850	19.283	148,400
2022-08-24	25.360	25.640	25.360	25.550	19.059	103,800
2022-08-23	25.390	25.530	25.170	25.360	18.917	150,900
2022-08-22	25.000	25.190	24.870	25.140	18.753	142,400
2022-08-19	25.150	25.320	25.000	25.030	18.671	170,100
2022-08-18	24.850	25.350	24.850	25.220	18.813	163,700
2022-08-17	24.750	24.900	24.700	24.770	18.477	81,800
2022-08-16	24.860	25.030	24.640	24.820	18.515	124,100
2022-08-15	24.420	24.930	24.370	24.860	18.545	494,000
2022-08-12	24.740	24.830	24.530	24.760	18.470	120,200
2022-08-11	24.740	24.970	24.650	24.820	18.515	278,000
2022-08-10	24.550	24.700	24.410	24.540	18.306	422,300
2022-08-09	24.870	25.060	24.470	24.510	18.283	207,400
2022-08-08	24.160	24.870	24.160	24.720	18.440	343,700
2022-08-05	24.550	24.650	23.970	24.230	18.075	680,100
2022-08-04	25.250	25.260	24.670	24.740	18.455	396,000
2022-08-03	26.190	26.190	24.280	25.220	18.813	1,227,600
2022-08-02	26.130	26.510	25.910	26.280	19.604	476,300
2022-07-29	26.410	26.500	26.080	26.320	19.634	647,000
2022-07-28	26.490	26.490	26.110	26.200	19.544	211,300
2022-07-27	25.880	26.370	25.830	26.280	19.604	714,700
2022-07-26	25.460	25.870	25.460	25.760	19.216	548,500
2022-07-25	25.410	25.820	25.340	25.800	19.246	468,500
2022-07-22	25.160	25.570	25.140	25.250	18.835	157,300
2022-07-21	25.260	25.360	24.950	25.210	18.806	436,500
2022-07-20	25.770	25.790	25.290	25.490	19.014	453,000
2022-07-19	25.740	26.340	25.740	25.820	19.261	775,800
2022-07-18	25.630	26.140	25.590	25.800	19.246	985,300
2022-07-15	25.120	25.470	24.990	25.320	18.888	387,900
2022-07-14	24.390	24.820	24.260	24.760	18.470	816,900
2022-07-13	24.300	24.870	24.300	24.600	18.351	583,000
2022-07-12	23.890	24.540	23.890	24.460	18.246	727,800
2022-07-11	24.120	24.290	23.850	24.240	18.082	975,600
2022-07-08	24.480	24.730	24.180	24.290	18.119	277,800
2022-07-07	24.150	24.420	24.000	24.330	18.149	402,600
2022-07-06	23.110	23.800	22.760	23.750	17.716	1,027,600
2022-07-05	23.870	23.870	22.370	23.270	17.358	977,300
2022-07-04	23.760	24.360	23.760	24.010	17.910	275,500
2022-06-30	23.740	24.090	23.520	23.840	17.784	424,600

← NewerPage 18 of 21 · 1,259 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.