Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GEI.TO stock page

Gibson Energy Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-0425.23025.23024.87025.08018.429215,200
2022-04-0124.96025.19024.75025.18018.502468,700
2022-03-3124.90025.37024.88025.01018.377507,300
2022-03-3025.26025.36024.89025.00018.370412,700
2022-03-2925.52025.52025.12025.50018.466414,000
2022-03-2825.88025.88025.52025.73018.632408,700
2022-03-2525.64026.00025.63025.94018.784322,600
2022-03-2425.58025.81025.52025.66018.581247,700
2022-03-2325.43025.69025.36025.50018.4661,076,100
2022-03-2225.28025.55025.07025.29018.313881,300
2022-03-2124.86025.36024.86025.28018.306459,100
2022-03-1824.33024.79024.31024.58017.7991,054,200
2022-03-1724.78024.99024.41024.52017.756888,300
2022-03-1624.33024.70024.28024.42017.683388,300
2022-03-1524.02024.52023.97024.36017.640324,100
2022-03-1424.97025.11024.41024.55017.778468,400
2022-03-1125.13025.40025.01025.13018.198583,800
2022-03-1025.19025.34025.00025.29018.313456,100
2022-03-0925.26025.40024.71025.01018.111493,500
2022-03-0825.69025.90025.40025.56018.509543,100
2022-03-0725.31025.69025.20025.69018.603501,800
2022-03-0424.87025.43024.87025.37018.371357,900
2022-03-0325.32025.32024.60024.86018.002326,700
2022-03-0224.93025.69024.83025.43018.415670,700
2022-03-0124.77025.09024.49024.59017.807429,700
2022-02-2823.82024.75023.82024.74017.915868,700
2022-02-2523.39023.89023.30023.82017.249435,200
2022-02-2424.03024.10023.34023.38016.930350,700
2022-02-2323.85024.11023.21023.70017.1621,119,400
2022-02-2224.09024.14022.35022.87016.561996,900
2022-02-1824.39024.47024.00024.11017.459257,400
2022-02-1724.33024.60024.24024.38017.655316,000
2022-02-1624.32024.46024.14024.26017.568310,500
2022-02-1524.09024.32023.70024.26017.568268,400
2022-02-1424.30024.40024.12024.30017.597335,100
2022-02-1124.09024.40024.06024.32017.611340,500
2022-02-1023.72024.28023.72023.99017.372317,800
2022-02-0923.92024.11023.66023.81017.242547,600
2022-02-0823.81023.93023.54023.72017.177469,200
2022-02-0724.31024.38023.63023.83017.256510,100
2022-02-0424.37024.64024.27024.33017.618220,900
2022-02-0324.52024.52024.11024.24017.553423,500
2022-02-0224.94024.95024.46024.69017.879215,000
2022-02-0124.59024.89024.28024.74017.915261,000
2022-01-3124.16024.71024.07024.46017.712437,900
2022-01-2824.02024.35024.00024.27017.575189,400
2022-01-2724.35024.54023.77023.94017.336309,900
2022-01-2623.78024.45023.59024.17017.502423,300
2022-01-2523.04023.59022.74023.47016.996306,300
2022-01-2422.82023.19022.43023.13016.749333,800
2022-01-2123.48023.67023.14023.36016.916325,100
2022-01-2023.53024.11023.52023.60017.090222,800
2022-01-1923.70023.87023.36023.57017.068197,200
2022-01-1823.68023.75023.27023.63017.111175,900
2022-01-1723.50023.69023.46023.65017.126124,900
2022-01-1423.49023.71023.37023.67017.140276,900
2022-01-1323.20023.64023.20023.53017.039265,300
2022-01-1223.25023.52023.11023.16016.771170,200
2022-01-1122.76023.27022.68023.22016.815329,400
2022-01-1023.28023.30022.62022.68016.423356,500
← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.4500 CAD
2026-06-290.4500 CAD
2026-03-300.4500 CAD
2025-12-300.4300 CAD
2025-09-290.4300 CAD
2025-06-300.4300 CAD
2025-03-310.4300 CAD
2024-12-310.4100 CAD
2024-09-270.4100 CAD
2024-06-280.4100 CAD
2024-03-270.4100 CAD
2023-12-280.3900 CAD
2023-09-280.3900 CAD
2023-06-290.3900 CAD
2023-03-300.3900 CAD
2022-12-290.3700 CAD
2022-09-280.3700 CAD
2022-06-290.3700 CAD
2022-03-300.3700 CAD
2021-12-300.3500 CAD
2021-09-290.3500 CAD
2021-06-290.3500 CAD
2021-03-300.3500 CAD
2020-12-300.3400 CAD
2020-09-290.3400 CAD
2020-06-290.3400 CAD
2020-03-300.3400 CAD
2019-12-300.3300 CAD
2019-09-270.3300 CAD
2019-06-270.3300 CAD
2019-03-280.3300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.