Gibson Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 26.720 | 27.100 | 26.590 | 26.650 | 25.481 | 677,500 |
| 2026-01-27 | 26.460 | 26.820 | 26.390 | 26.620 | 25.452 | 542,400 |
| 2026-01-26 | 26.270 | 26.400 | 25.950 | 26.350 | 25.194 | 618,200 |
| 2026-01-23 | 25.980 | 26.340 | 25.830 | 26.200 | 25.051 | 706,000 |
| 2026-01-22 | 25.640 | 25.840 | 25.390 | 25.740 | 24.611 | 300,800 |
| 2026-01-21 | 25.880 | 26.000 | 25.470 | 25.670 | 24.544 | 908,200 |
| 2026-01-20 | 25.700 | 25.790 | 25.440 | 25.680 | 24.554 | 296,700 |
| 2026-01-19 | 25.830 | 25.850 | 25.310 | 25.630 | 24.506 | 201,000 |
| 2026-01-16 | 25.820 | 26.140 | 25.820 | 25.880 | 24.745 | 451,500 |
| 2026-01-15 | 25.710 | 26.040 | 25.690 | 25.880 | 24.745 | 607,600 |
| 2026-01-14 | 25.770 | 26.060 | 25.510 | 25.840 | 24.707 | 565,800 |
| 2026-01-13 | 25.270 | 25.940 | 25.200 | 25.670 | 24.544 | 814,400 |
| 2026-01-12 | 25.050 | 25.180 | 24.960 | 25.120 | 24.018 | 563,300 |
| 2026-01-09 | 24.650 | 25.050 | 24.650 | 25.010 | 23.913 | 394,100 |
| 2026-01-08 | 24.250 | 24.650 | 24.220 | 24.610 | 23.531 | 311,600 |
| 2026-01-07 | 24.600 | 24.700 | 24.180 | 24.190 | 23.129 | 711,300 |
| 2026-01-06 | 25.190 | 25.300 | 24.660 | 24.660 | 23.578 | 403,100 |
| 2026-01-05 | 25.630 | 25.630 | 24.610 | 25.130 | 24.028 | 557,100 |
| 2026-01-02 | 25.230 | 25.690 | 25.110 | 25.600 | 24.477 | 268,500 |
| 2025-12-31 | 25.200 | 25.260 | 24.960 | 25.120 | 24.018 | 251,700 |
| 2025-12-30 | 25.300 | 25.390 | 25.150 | 25.220 | 24.114 | 538,100 |
| 2025-12-29 | 25.890 | 25.990 | 25.630 | 25.700 | 24.162 | 1,012,700 |
| 2025-12-24 | 25.700 | 25.970 | 25.670 | 25.860 | 24.312 | 164,900 |
| 2025-12-23 | 25.400 | 25.750 | 25.400 | 25.730 | 24.190 | 856,600 |
| 2025-12-22 | 25.290 | 25.640 | 25.290 | 25.420 | 23.898 | 974,600 |
| 2025-12-19 | 25.090 | 25.430 | 25.090 | 25.310 | 23.795 | 1,902,600 |
| 2025-12-18 | 25.440 | 25.540 | 24.870 | 24.910 | 23.419 | 880,400 |
| 2025-12-17 | 25.310 | 25.430 | 24.870 | 25.390 | 23.870 | 847,200 |
| 2025-12-16 | 25.740 | 25.790 | 25.200 | 25.210 | 23.701 | 709,700 |
| 2025-12-15 | 25.990 | 26.120 | 25.640 | 25.800 | 24.256 | 252,700 |
| 2025-12-12 | 25.850 | 26.180 | 25.810 | 26.010 | 24.453 | 200,700 |
| 2025-12-11 | 25.410 | 25.960 | 25.400 | 25.900 | 24.350 | 496,300 |
| 2025-12-10 | 25.820 | 25.910 | 25.450 | 25.500 | 23.974 | 513,400 |
| 2025-12-09 | 25.950 | 26.040 | 25.790 | 25.830 | 24.284 | 298,000 |
| 2025-12-08 | 25.860 | 26.000 | 25.650 | 25.930 | 24.378 | 488,800 |
| 2025-12-05 | 25.830 | 25.990 | 25.700 | 25.880 | 24.331 | 302,200 |
| 2025-12-04 | 26.510 | 26.510 | 25.680 | 25.830 | 24.284 | 534,200 |
| 2025-12-03 | 26.340 | 26.690 | 26.300 | 26.550 | 24.961 | 704,800 |
| 2025-12-02 | 25.520 | 26.200 | 25.440 | 26.090 | 24.528 | 1,359,200 |
| 2025-12-01 | 25.420 | 25.860 | 25.420 | 25.480 | 23.955 | 298,500 |
| 2025-11-28 | 25.210 | 25.570 | 25.130 | 25.410 | 23.889 | 245,600 |
| 2025-11-27 | 24.880 | 25.140 | 24.880 | 25.000 | 23.504 | 175,100 |
| 2025-11-26 | 24.850 | 24.960 | 24.830 | 24.900 | 23.410 | 257,900 |
| 2025-11-25 | 24.850 | 25.150 | 24.570 | 24.850 | 23.363 | 434,600 |
| 2025-11-24 | 25.040 | 25.270 | 24.760 | 25.000 | 23.504 | 1,092,700 |
| 2025-11-21 | 25.240 | 25.330 | 24.830 | 25.020 | 23.522 | 338,000 |
| 2025-11-20 | 24.900 | 25.520 | 24.900 | 25.330 | 23.814 | 1,317,800 |
| 2025-11-19 | 24.070 | 25.010 | 24.070 | 24.930 | 23.438 | 936,900 |
| 2025-11-18 | 23.640 | 24.270 | 23.640 | 24.210 | 22.761 | 383,100 |
| 2025-11-17 | 23.850 | 23.950 | 23.570 | 23.650 | 22.234 | 370,300 |
| 2025-11-14 | 23.440 | 23.920 | 23.300 | 23.850 | 22.422 | 671,500 |
| 2025-11-13 | 23.850 | 23.920 | 23.300 | 23.380 | 21.981 | 527,000 |
| 2025-11-12 | 23.690 | 23.910 | 23.620 | 23.800 | 22.375 | 459,300 |
| 2025-11-11 | 23.390 | 23.920 | 23.390 | 23.720 | 22.300 | 561,600 |
| 2025-11-10 | 23.340 | 23.520 | 23.280 | 23.390 | 21.990 | 426,000 |
| 2025-11-07 | 23.030 | 23.380 | 22.850 | 23.220 | 21.830 | 618,200 |
| 2025-11-06 | 22.760 | 23.240 | 22.680 | 23.080 | 21.698 | 853,900 |
| 2025-11-05 | 22.670 | 23.040 | 22.090 | 22.950 | 21.576 | 1,033,400 |
| 2025-11-04 | 23.670 | 23.670 | 22.470 | 22.660 | 21.304 | 1,059,000 |
| 2025-11-03 | 24.100 | 24.100 | 23.710 | 23.750 | 22.328 | 423,500 |
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.