Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	24.630	24.690	23.930	24.090	17.970	421,200
2022-06-28	24.760	24.900	24.520	24.740	18.179	783,800
2022-06-27	24.040	24.510	24.030	24.370	17.907	758,900
2022-06-24	23.290	24.080	23.290	23.870	17.540	749,300
2022-06-23	24.290	24.330	23.010	23.250	17.084	806,400
2022-06-22	23.920	24.540	23.770	24.200	17.782	467,300
2022-06-21	24.820	24.860	24.320	24.540	18.032	731,200
2022-06-20	23.700	24.150	23.490	23.920	17.576	254,700
2022-06-17	24.540	24.820	23.410	23.640	17.371	1,296,600
2022-06-16	25.530	25.530	24.490	24.570	18.054	933,700
2022-06-15	26.800	26.890	25.310	25.880	19.017	1,139,000
2022-06-14	26.980	27.080	26.550	26.760	19.663	765,800
2022-06-13	27.000	27.270	26.540	26.760	19.663	1,001,500
2022-06-10	27.340	27.580	27.160	27.510	20.214	890,800
2022-06-09	27.410	27.640	27.410	27.540	20.236	769,300
2022-06-08	27.560	27.750	27.370	27.540	20.236	334,100
2022-06-07	27.000	27.610	27.000	27.560	20.251	812,300
2022-06-06	27.010	27.360	26.900	27.060	19.884	709,800
2022-06-03	27.440	27.680	27.370	27.520	20.222	383,300
2022-06-02	27.120	27.550	27.000	27.460	20.178	473,100
2022-06-01	26.810	27.400	26.780	27.220	20.001	801,000
2022-05-31	26.690	26.810	26.450	26.790	19.685	624,700
2022-05-30	26.520	26.700	26.410	26.500	19.472	162,100
2022-05-27	26.340	26.600	26.240	26.500	19.472	306,800
2022-05-26	25.950	26.390	25.810	26.370	19.377	577,900
2022-05-25	25.830	26.190	25.670	25.860	19.002	604,800
2022-05-24	25.840	25.880	25.400	25.830	18.980	423,700
2022-05-20	25.630	25.890	25.530	25.740	18.914	591,200
2022-05-19	25.420	25.730	25.340	25.640	18.840	259,100
2022-05-18	25.930	25.940	25.590	25.740	18.914	267,700
2022-05-17	25.770	25.870	25.460	25.870	19.009	263,500
2022-05-16	25.080	25.600	24.920	25.460	18.708	470,700
2022-05-13	25.000	25.280	24.790	25.000	18.370	185,900
2022-05-12	24.880	24.950	24.470	24.720	18.164	289,400
2022-05-11	25.070	25.330	24.830	24.970	18.348	462,200
2022-05-10	25.590	25.660	24.580	24.990	18.363	763,100
2022-05-09	25.640	25.790	25.000	25.490	18.730	472,800
2022-05-06	25.750	26.150	25.570	26.090	19.171	445,500
2022-05-05	26.150	26.190	25.350	25.640	18.840	463,700
2022-05-04	25.410	26.160	25.210	26.030	19.127	600,700
2022-05-03	24.590	25.490	24.590	25.380	18.649	784,000
2022-05-02	24.420	24.760	24.180	24.250	17.819	434,400
2022-04-29	24.960	24.970	24.420	24.460	17.973	326,200
2022-04-28	24.640	25.070	24.330	24.980	18.355	266,700
2022-04-27	24.120	24.530	23.940	24.430	17.951	427,900
2022-04-26	24.210	24.370	23.970	24.000	17.635	626,400
2022-04-25	23.990	24.250	23.720	24.050	17.672	863,000
2022-04-22	24.980	24.980	24.360	24.480	17.988	769,400
2022-04-21	24.790	25.480	24.790	25.010	18.377	497,500
2022-04-20	25.480	25.550	24.360	24.750	18.186	831,900
2022-04-19	25.030	25.540	25.030	25.490	18.730	300,900
2022-04-18	25.240	25.250	24.890	25.170	18.495	992,000
2022-04-14	25.150	25.330	25.070	25.120	18.458	515,300
2022-04-13	24.710	25.240	24.550	25.120	18.458	511,200
2022-04-12	24.830	25.180	24.670	24.710	18.157	982,400
2022-04-11	24.880	25.150	24.570	24.620	18.091	1,011,600
2022-04-08	25.060	25.160	24.780	24.950	18.333	322,300
2022-04-07	25.060	25.130	24.850	25.030	18.392	611,700
2022-04-06	25.080	25.320	24.950	25.080	18.429	232,700
2022-04-05	25.080	25.590	24.950	25.020	18.385	440,100

← NewerPage 19 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.