Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	23.270	23.300	23.000	23.190	16.793	262,300
2022-01-06	23.300	23.330	22.900	23.250	16.836	167,900
2022-01-05	22.890	23.210	22.830	22.870	16.561	228,700
2022-01-04	22.500	23.210	22.500	22.830	16.532	350,100
2021-12-31	22.220	22.430	22.180	22.420	16.235	172,600
2021-12-30	22.490	22.600	22.240	22.330	16.170	180,900
2021-12-29	22.650	22.750	22.490	22.750	16.221	249,100
2021-12-24	22.810	22.830	22.530	22.750	16.221	52,400
2021-12-23	22.740	22.820	22.610	22.670	16.164	120,500
2021-12-22	22.540	22.660	22.200	22.630	16.135	263,900
2021-12-21	22.330	22.850	22.310	22.530	16.064	201,100
2021-12-20	21.950	22.220	21.430	22.180	15.814	454,700
2021-12-17	21.800	22.400	21.770	22.300	15.900	1,051,300
2021-12-16	22.330	22.450	21.800	21.830	15.565	546,100
2021-12-15	22.280	22.360	22.110	22.200	15.829	239,500
2021-12-14	22.060	22.410	22.040	22.320	15.914	276,900
2021-12-13	22.370	22.450	22.060	22.240	15.857	183,200
2021-12-10	22.630	22.630	22.320	22.430	15.993	179,100
2021-12-09	22.770	22.930	22.380	22.460	16.014	281,000
2021-12-08	22.960	23.050	22.710	22.970	16.378	269,100
2021-12-07	22.820	23.150	22.740	22.850	16.292	328,500
2021-12-06	22.370	22.710	22.260	22.520	16.057	369,700
2021-12-03	22.670	22.720	22.030	22.220	15.843	301,600
2021-12-02	22.300	22.630	22.230	22.490	16.035	393,100
2021-12-01	23.410	23.470	22.300	22.370	15.950	423,700
2021-11-30	23.390	23.400	22.820	23.110	16.477	486,900
2021-11-29	23.660	23.780	23.210	23.600	16.827	269,700
2021-11-26	23.440	23.640	23.100	23.480	16.741	196,800
2021-11-25	23.870	24.050	23.870	23.970	17.091	73,000
2021-11-24	23.850	23.990	23.800	23.920	17.055	149,100
2021-11-23	23.530	24.090	23.530	24.010	17.119	345,700
2021-11-22	23.500	24.050	23.480	23.860	17.012	369,800
2021-11-19	23.500	23.680	23.310	23.490	16.748	252,400
2021-11-18	23.650	23.880	23.500	23.740	16.927	267,600
2021-11-17	23.510	23.790	23.510	23.710	16.905	516,700
2021-11-16	23.540	23.890	23.330	23.870	17.019	284,000
2021-11-15	23.740	23.740	23.310	23.440	16.713	196,600
2021-11-12	23.960	24.280	23.700	23.730	16.919	306,600
2021-11-11	23.900	24.050	23.810	23.960	17.083	224,100
2021-11-10	24.070	24.070	23.520	23.720	16.912	546,600
2021-11-09	23.400	24.250	23.400	24.200	17.255	1,194,200
2021-11-08	23.530	23.830	23.170	23.440	16.713	453,400
2021-11-05	23.390	23.640	23.330	23.520	16.770	441,100
2021-11-04	23.210	23.520	23.120	23.350	16.649	736,500
2021-11-03	23.770	23.920	22.990	23.110	16.477	694,700
2021-11-02	25.090	25.090	23.930	24.250	17.290	1,397,800
2021-11-01	24.980	25.460	24.860	25.360	18.082	327,900
2021-10-29	25.020	25.020	24.720	24.940	17.782	236,900
2021-10-28	24.940	25.080	24.780	25.050	17.861	369,200
2021-10-27	24.750	25.070	24.750	25.000	17.825	421,500
2021-10-26	24.640	25.040	24.630	24.780	17.668	353,300
2021-10-25	24.190	24.600	24.170	24.600	17.540	367,300
2021-10-22	24.480	24.590	24.280	24.450	17.433	183,900
2021-10-21	24.400	24.630	24.200	24.310	17.333	277,300
2021-10-20	24.230	24.410	23.920	24.380	17.383	383,300

← NewerPage 21 of 21 · 1,255 trading days

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.