Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.400	22.400	22.000	22.120	20.102	655,900
2025-05-09	22.500	22.500	21.980	22.010	20.002	484,100
2025-05-08	22.350	22.490	22.120	22.370	20.329	468,100
2025-05-07	22.060	22.300	21.800	22.290	20.257	525,400
2025-05-06	22.000	22.350	21.680	22.060	20.048	951,900
2025-05-05	21.610	21.610	21.380	21.540	19.575	553,400
2025-05-02	21.820	21.820	21.510	21.680	19.702	481,900
2025-05-01	21.700	21.990	21.640	21.710	19.730	476,500
2025-04-30	21.850	21.850	21.600	21.690	19.711	562,500
2025-04-29	21.800	22.000	21.800	21.910	19.911	281,600
2025-04-28	21.940	22.150	21.760	21.860	19.866	1,046,900
2025-04-25	21.820	22.070	21.800	22.040	20.029	785,700
2025-04-24	21.790	22.200	21.770	21.880	19.884	480,200
2025-04-23	21.630	21.700	21.350	21.660	19.684	494,500
2025-04-22	21.480	21.630	21.290	21.390	19.439	1,129,600
2025-04-21	21.450	21.490	21.010	21.230	19.293	279,600
2025-04-17	21.510	21.710	21.330	21.520	19.557	1,403,400
2025-04-16	21.450	21.660	21.290	21.300	19.357	905,700
2025-04-15	21.420	21.550	21.270	21.290	19.348	717,900
2025-04-14	21.120	21.450	20.940	21.420	19.466	959,300
2025-04-11	20.310	21.050	20.310	20.890	18.984	899,300
2025-04-10	20.910	20.910	19.970	20.310	18.457	684,100
2025-04-09	20.240	21.320	19.630	21.080	19.157	1,569,500
2025-04-08	21.190	21.190	20.300	20.600	18.721	1,070,600
2025-04-07	20.260	21.200	20.120	20.610	18.730	1,400,000
2025-04-04	21.550	21.560	20.800	20.940	19.030	1,418,000
2025-04-03	22.270	22.640	21.760	21.850	19.857	1,100,200
2025-04-02	22.330	22.700	22.320	22.690	20.620	440,400
2025-04-01	22.300	22.500	22.010	22.470	20.420	435,200
2025-03-31	22.160	22.520	22.100	22.320	20.284	845,200
2025-03-28	22.500	22.730	22.330	22.690	20.229	964,100
2025-03-27	22.660	22.680	22.450	22.450	20.015	948,200
2025-03-26	22.580	22.920	22.470	22.760	20.292	516,800
2025-03-25	22.720	22.770	22.570	22.570	20.122	869,600
2025-03-24	22.560	22.860	22.540	22.670	20.212	1,203,500
2025-03-21	22.340	22.630	22.190	22.580	20.131	905,900
2025-03-20	21.880	22.400	21.770	22.340	19.917	708,100
2025-03-19	21.660	22.040	21.650	21.830	19.463	655,200
2025-03-18	21.650	21.750	21.300	21.710	19.356	580,000
2025-03-17	21.590	21.930	21.590	21.660	19.311	1,778,000
2025-03-14	21.680	21.730	21.500	21.590	19.249	757,600
2025-03-13	21.950	22.120	21.530	21.600	19.258	451,000
2025-03-12	21.740	22.250	21.490	21.930	19.552	1,185,500
2025-03-11	21.380	21.650	21.350	21.510	19.177	988,800
2025-03-10	21.150	21.430	21.030	21.380	19.061	1,095,800
2025-03-07	20.700	21.260	20.600	21.120	18.830	1,248,500
2025-03-06	21.300	21.300	20.610	20.620	18.384	1,646,800
2025-03-05	21.120	21.460	20.980	21.320	19.008	952,400
2025-03-04	21.350	21.400	20.910	21.140	18.848	1,217,800
2025-03-03	21.510	21.770	21.350	21.500	19.168	729,300
2025-02-28	21.600	21.680	21.390	21.500	19.168	1,216,200
2025-02-27	21.570	21.720	21.470	21.540	19.204	862,600
2025-02-26	21.460	21.790	21.360	21.460	19.133	652,100
2025-02-25	21.330	21.540	21.120	21.450	19.124	856,800
2025-02-24	21.470	21.980	21.310	21.330	19.017	1,061,100
2025-02-21	21.200	21.390	21.000	21.270	18.963	1,460,000
2025-02-20	21.700	21.730	20.940	21.140	18.848	2,362,000
2025-02-19	22.210	22.230	21.530	21.710	19.356	3,080,700
2025-02-18	23.910	23.910	23.490	23.580	21.023	546,400
2025-02-14	24.070	24.070	23.600	23.700	21.130	381,200

← NewerPage 7 of 21 · 1,256 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.