Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.820	30.830	30.530	30.700	30.253	555,100
2026-07-20	30.770	31.060	30.700	30.750	30.303	309,000
2026-07-17	30.980	31.230	30.660	30.800	30.352	648,200
2026-07-16	30.370	30.910	30.270	30.910	30.460	770,200
2026-07-15	30.440	30.520	30.080	30.270	29.830	556,300
2026-07-14	30.690	30.880	30.330	30.440	29.997	930,800
2026-07-13	30.220	30.690	30.220	30.670	30.224	727,800
2026-07-10	30.030	30.030	29.650	29.800	29.366	641,800
2026-07-09	30.090	30.290	29.950	29.990	29.554	732,300
2026-07-08	29.750	30.250	29.660	30.170	29.731	681,600
2026-07-07	28.920	29.730	28.920	29.530	29.100	726,300
2026-07-06	28.970	29.130	28.640	28.840	28.420	497,400
2026-07-03	28.640	29.080	28.640	29.060	28.637	138,500
2026-07-02	28.740	28.820	28.350	28.650	28.233	667,300
2026-06-30	29.200	29.320	28.710	28.730	28.312	1,293,300
2026-06-29	29.660	29.780	29.140	29.250	28.824	1,415,600
2026-06-26	30.140	30.230	29.900	30.040	29.160	477,000
2026-06-25	29.540	30.380	29.540	30.280	29.393	489,500
2026-06-24	29.750	30.020	28.770	29.790	28.917	542,900
2026-06-23	29.450	30.080	29.450	29.990	29.111	1,185,700
2026-06-22	29.560	29.600	29.080	29.460	28.597	756,500
2026-06-19	29.340	29.700	29.340	29.560	28.694	650,400
2026-06-18	28.570	29.320	28.200	29.230	28.373	1,628,500
2026-06-17	28.870	28.900	28.570	28.680	27.839	647,800
2026-06-16	29.330	29.460	28.770	28.870	28.024	798,800
2026-06-15	29.130	29.590	28.760	29.450	28.587	463,600
2026-06-12	29.650	29.960	29.410	29.660	28.791	537,600
2026-06-11	29.660	30.100	29.560	29.610	28.742	858,800
2026-06-10	29.430	29.780	29.350	29.640	28.771	770,800
2026-06-09	29.410	29.430	28.970	29.300	28.441	744,800
2026-06-08	29.600	30.190	29.320	29.440	28.577	1,296,100
2026-06-05	29.380	29.840	29.270	29.510	28.645	555,800
2026-06-04	28.900	29.480	28.650	29.360	28.499	856,800
2026-06-03	29.250	29.500	28.720	28.820	27.975	1,110,200
2026-06-02	28.970	29.400	28.970	29.160	28.305	567,000
2026-06-01	28.880	29.270	28.750	29.000	28.150	1,113,300
2026-05-29	28.670	28.800	28.370	28.450	27.616	1,288,200
2026-05-28	29.360	29.360	28.550	28.710	27.869	539,200
2026-05-27	29.170	29.260	28.830	28.950	28.101	488,500
2026-05-26	29.690	30.100	29.310	29.330	28.470	629,100
2026-05-25	29.390	29.510	29.020	29.140	28.286	181,700
2026-05-22	28.950	29.640	28.940	29.580	28.713	527,000
2026-05-21	29.190	29.460	28.910	28.950	28.101	605,500
2026-05-20	29.050	29.260	28.900	28.960	28.111	846,000
2026-05-19	29.120	29.320	29.000	29.070	28.218	1,017,700
2026-05-15	28.870	29.070	28.680	28.920	28.072	570,100
2026-05-14	28.510	28.760	28.290	28.620	27.781	770,700
2026-05-13	28.630	28.990	28.310	28.370	27.538	464,400
2026-05-12	28.780	28.850	28.520	28.550	27.713	685,400
2026-05-11	28.190	28.700	28.190	28.530	27.694	661,000
2026-05-08	27.780	28.510	27.780	28.050	27.228	741,600
2026-05-07	27.530	28.040	27.330	27.820	27.005	858,300
2026-05-06	27.950	28.100	27.520	27.530	26.723	1,263,800
2026-05-05	28.270	29.320	27.780	28.410	27.577	2,102,100
2026-05-04	29.800	30.300	29.560	30.180	29.295	642,200
2026-05-01	29.700	29.930	29.500	29.900	29.024	628,300
2026-04-30	29.070	29.780	28.910	29.750	28.878	589,900
2026-04-29	29.050	29.350	28.960	29.100	28.247	893,500
2026-04-28	28.670	28.990	28.500	28.820	27.975	610,800
2026-04-27	28.360	28.470	28.080	28.360	27.529	720,400

← NewerPage 2 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.