Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.840	28.300	27.800	28.270	27.441	849,100
2026-04-23	27.660	28.050	27.660	27.970	27.150	982,700
2026-04-22	27.590	27.620	27.310	27.480	26.675	538,100
2026-04-21	27.300	27.630	27.080	27.480	26.675	705,500
2026-04-20	27.280	27.480	27.060	27.240	26.442	1,451,500
2026-04-17	27.130	27.350	26.490	27.340	26.539	1,320,500
2026-04-16	27.340	27.630	27.250	27.480	26.675	1,068,600
2026-04-15	27.640	27.710	27.300	27.360	26.558	737,300
2026-04-14	27.970	27.970	27.500	27.620	26.810	1,055,500
2026-04-13	28.600	28.930	27.950	28.080	27.257	1,066,400
2026-04-10	28.960	29.130	28.490	28.590	27.752	1,236,300
2026-04-09	29.550	30.150	29.050	29.130	28.276	1,007,700
2026-04-08	28.930	29.560	28.480	29.520	28.655	961,900
2026-04-07	29.450	30.250	29.360	29.960	29.082	1,138,800
2026-04-06	29.860	29.910	29.280	29.360	28.499	870,900
2026-04-02	29.620	30.000	29.520	29.980	29.101	896,500
2026-04-01	29.420	29.650	28.960	29.290	28.432	863,100
2026-03-31	29.750	30.120	29.210	29.680	28.810	1,702,000
2026-03-30	29.700	30.310	29.500	29.760	28.888	1,659,500
2026-03-27	30.230	30.360	29.870	30.020	28.703	2,110,200
2026-03-26	30.030	30.380	30.010	30.240	28.914	1,024,800
2026-03-25	29.750	30.080	29.630	30.030	28.713	1,259,400
2026-03-24	30.030	30.500	29.760	29.860	28.550	736,600
2026-03-23	29.560	30.100	29.180	29.910	28.598	776,300
2026-03-20	29.590	30.360	29.580	29.900	28.589	2,031,100
2026-03-19	29.640	29.740	29.300	29.680	28.378	1,102,400
2026-03-18	29.750	30.240	29.620	29.640	28.340	976,400
2026-03-17	29.830	29.970	29.520	29.670	28.369	1,266,900
2026-03-16	29.580	29.920	29.350	29.820	28.512	707,800
2026-03-13	29.160	29.770	29.110	29.770	28.464	741,400
2026-03-12	29.570	29.770	29.250	29.310	28.024	924,200
2026-03-11	29.060	29.670	28.850	29.670	28.369	946,200
2026-03-10	29.590	29.590	28.910	29.080	27.805	1,000,100
2026-03-09	29.660	29.670	29.300	29.620	28.321	823,100
2026-03-06	29.830	30.020	29.410	29.600	28.302	670,100
2026-03-05	29.400	29.880	29.190	29.870	28.560	556,200
2026-03-04	29.450	29.510	29.080	29.510	28.216	797,000
2026-03-03	29.640	29.870	29.240	29.640	28.340	561,700
2026-03-02	29.980	30.010	29.370	29.750	28.445	851,900
2026-02-27	28.880	29.550	28.740	29.310	28.024	1,983,500
2026-02-26	29.250	29.440	28.880	28.950	27.680	653,800
2026-02-25	29.360	29.440	28.740	29.280	27.996	562,700
2026-02-24	29.400	29.470	29.060	29.400	28.111	622,300
2026-02-23	29.020	29.450	29.020	29.400	28.111	786,900
2026-02-20	28.740	29.100	28.620	28.990	27.718	968,300
2026-02-19	28.010	28.720	27.880	28.720	27.460	869,700
2026-02-18	27.400	28.560	27.400	27.910	26.686	995,500
2026-02-17	28.100	28.460	27.920	28.460	27.212	533,800
2026-02-13	27.700	28.320	27.700	28.100	26.868	467,900
2026-02-12	27.400	28.000	27.400	27.750	26.533	819,300
2026-02-11	26.760	27.940	26.640	27.400	26.198	1,496,200
2026-02-10	27.540	27.620	27.300	27.370	26.170	653,000
2026-02-09	27.450	27.610	27.280	27.510	26.303	619,800
2026-02-06	27.580	28.030	27.390	27.600	26.389	590,700
2026-02-05	27.410	27.570	26.970	27.330	26.131	803,000
2026-02-04	27.370	27.580	27.250	27.460	26.256	775,400
2026-02-03	27.180	27.480	26.850	27.280	26.084	684,400
2026-02-02	26.610	27.190	26.600	27.050	25.864	991,500
2026-01-30	26.790	26.940	26.470	26.810	25.634	653,100
2026-01-29	26.970	27.070	26.560	26.930	25.749	1,059,900

← NewerPage 3 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.