Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	25.090	25.180	24.970	25.140	23.259	268,800
2025-08-05	25.260	25.500	24.920	25.040	23.166	409,700
2025-08-01	24.910	25.180	24.690	25.140	23.259	418,900
2025-07-31	24.600	25.140	24.600	24.980	23.111	649,800
2025-07-30	24.930	25.100	24.690	24.800	22.944	653,900
2025-07-29	25.170	25.700	24.750	25.040	23.166	933,300
2025-07-28	24.750	24.850	24.610	24.800	22.944	388,400
2025-07-25	24.710	24.760	24.540	24.730	22.879	307,600
2025-07-24	24.550	24.690	24.450	24.660	22.815	593,500
2025-07-23	24.490	24.700	24.460	24.550	22.713	486,200
2025-07-22	24.460	24.520	24.240	24.260	22.445	433,400
2025-07-21	24.820	24.870	24.380	24.430	22.602	521,900
2025-07-18	24.750	24.900	24.730	24.820	22.963	239,800
2025-07-17	24.680	24.750	24.540	24.620	22.778	490,800
2025-07-16	24.610	24.780	24.340	24.600	22.759	384,300
2025-07-15	24.470	24.630	24.420	24.540	22.704	458,100
2025-07-14	24.050	24.480	24.050	24.460	22.630	1,447,000
2025-07-11	23.900	24.210	23.810	24.080	22.278	593,300
2025-07-10	23.720	23.860	23.590	23.850	22.065	755,400
2025-07-09	23.760	23.800	23.560	23.650	21.880	298,800
2025-07-08	23.600	23.750	23.430	23.740	21.964	1,036,900
2025-07-07	23.800	23.800	23.500	23.620	21.853	743,100
2025-07-04	23.730	23.910	23.620	23.780	22.001	117,700
2025-07-03	23.770	23.790	23.570	23.680	21.908	296,500
2025-07-02	23.930	23.930	23.520	23.750	21.973	757,400
2025-06-30	23.900	24.040	23.740	23.900	22.112	267,500
2025-06-27	24.200	24.500	24.150	24.270	22.056	733,200
2025-06-26	23.870	24.210	23.790	24.190	21.983	626,800
2025-06-25	23.900	23.930	23.600	23.690	21.529	616,000
2025-06-24	23.800	24.030	23.650	23.880	21.702	559,100
2025-06-23	24.150	24.270	23.780	23.840	21.665	1,798,800
2025-06-20	24.110	24.110	23.840	24.080	21.883	1,347,400
2025-06-19	24.030	24.150	23.910	24.020	21.829	246,600
2025-06-18	24.140	24.200	23.760	23.940	21.756	753,900
2025-06-17	24.160	24.520	24.010	24.270	22.056	795,500
2025-06-16	24.620	24.850	24.340	24.400	22.174	790,700
2025-06-13	24.710	24.900	24.490	24.740	22.483	1,295,900
2025-06-12	23.800	24.530	23.800	24.520	22.283	821,800
2025-06-11	23.760	24.030	23.680	23.930	21.747	984,000
2025-06-10	23.440	23.660	23.400	23.590	21.438	555,900
2025-06-09	23.540	23.700	23.320	23.350	21.220	316,600
2025-06-06	23.530	23.570	23.390	23.420	21.284	711,500
2025-06-05	23.380	23.610	23.310	23.400	21.265	392,500
2025-06-04	23.390	23.490	23.200	23.330	21.202	406,900
2025-06-03	23.070	23.500	23.010	23.360	21.229	323,400
2025-06-02	22.800	23.160	22.680	23.090	20.984	703,300
2025-05-30	22.930	22.990	22.650	22.660	20.593	739,700
2025-05-29	22.870	23.130	22.790	22.970	20.875	341,100
2025-05-28	22.890	22.980	22.730	22.810	20.729	491,900
2025-05-27	22.590	22.940	22.570	22.860	20.775	357,100
2025-05-26	22.570	22.760	22.570	22.700	20.629	146,300
2025-05-23	22.390	22.570	22.360	22.520	20.466	340,800
2025-05-22	22.300	22.510	22.130	22.460	20.411	518,400
2025-05-21	22.500	22.500	22.220	22.370	20.329	403,500
2025-05-20	22.510	22.580	22.400	22.420	20.375	362,800
2025-05-16	22.690	22.810	22.530	22.570	20.511	198,800
2025-05-15	22.410	22.800	22.400	22.750	20.675	255,700
2025-05-14	22.390	22.650	22.330	22.630	20.566	325,000
2025-05-13	22.270	22.530	22.130	22.420	20.375	338,000
2025-05-12	22.400	22.400	22.000	22.120	20.102	655,900

← NewerPage 6 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.