Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	23.980	24.120	23.900	23.950	21.353	489,500
2025-02-12	24.180	24.220	23.720	23.870	21.281	510,900
2025-02-11	24.260	24.370	24.180	24.300	21.665	329,300
2025-02-10	24.190	24.320	24.120	24.170	21.549	548,000
2025-02-07	24.220	24.220	23.950	24.060	21.451	438,600
2025-02-06	24.640	24.750	24.070	24.150	21.531	576,600
2025-02-05	24.500	24.840	24.350	24.640	21.968	671,500
2025-02-04	24.670	25.100	24.670	24.790	22.102	560,000
2025-02-03	22.500	24.850	22.450	24.660	21.986	683,300
2025-01-31	25.100	25.200	24.510	24.520	21.861	1,186,000
2025-01-30	24.910	25.210	24.910	25.080	22.360	312,400
2025-01-29	24.400	25.070	24.350	24.900	22.200	726,500
2025-01-28	24.730	24.920	24.270	24.400	21.754	522,100
2025-01-27	25.180	25.260	24.730	25.010	22.298	677,700
2025-01-24	25.410	25.490	25.250	25.340	22.592	536,900
2025-01-23	25.620	25.730	25.380	25.400	22.646	425,500
2025-01-22	25.570	25.840	25.420	25.520	22.753	721,900
2025-01-21	25.860	25.890	25.630	25.680	22.895	838,100
2025-01-20	25.760	26.060	25.760	25.820	23.020	638,100
2025-01-17	25.350	25.880	25.350	25.870	23.065	535,400
2025-01-16	25.130	25.550	25.040	25.450	22.690	1,815,700
2025-01-15	25.540	25.600	25.080	25.200	22.467	502,100
2025-01-14	25.230	25.730	25.200	25.550	22.779	715,000
2025-01-13	25.500	25.620	25.090	25.260	22.521	1,058,900
2025-01-10	25.600	25.800	25.380	25.420	22.663	809,800
2025-01-09	25.320	25.690	25.300	25.610	22.833	277,900
2025-01-08	25.010	25.500	25.010	25.320	22.574	272,600
2025-01-07	25.290	25.520	25.120	25.300	22.556	744,800
2025-01-06	25.210	25.320	25.030	25.070	22.351	720,200
2025-01-03	25.110	25.350	25.100	25.180	22.449	385,900
2025-01-02	24.750	25.070	24.610	25.030	22.316	812,700
2024-12-31	24.460	24.620	24.390	24.480	21.825	216,100
2024-12-30	24.630	24.890	24.490	24.840	21.781	466,800
2024-12-27	24.570	24.750	24.510	24.700	21.658	815,000
2024-12-24	24.580	24.620	24.320	24.580	21.553	154,800
2024-12-23	24.330	24.580	24.150	24.570	21.544	676,100
2024-12-20	24.170	24.450	24.150	24.340	21.342	866,900
2024-12-19	24.320	24.590	24.220	24.280	21.290	805,300
2024-12-18	24.130	24.490	24.110	24.150	21.176	1,451,500
2024-12-17	24.240	24.430	24.010	24.310	21.316	1,811,400
2024-12-16	24.650	24.870	24.380	24.460	21.448	738,700
2024-12-13	24.800	24.950	24.350	24.680	21.640	542,200
2024-12-12	24.580	24.910	24.470	24.860	21.798	712,800
2024-12-11	24.630	24.880	24.410	24.720	21.675	920,900
2024-12-10	25.130	25.130	24.570	24.640	21.605	773,800
2024-12-09	25.590	25.760	25.040	25.060	21.974	837,600
2024-12-06	25.620	25.840	25.410	25.590	22.438	1,063,000
2024-12-05	24.600	26.100	24.600	25.590	22.438	1,623,000
2024-12-04	24.190	24.300	23.910	24.030	21.070	715,400
2024-12-03	23.830	24.290	23.650	24.100	21.132	630,900
2024-12-02	23.600	23.630	23.280	23.570	20.667	665,200
2024-11-29	23.690	23.800	23.590	23.610	20.702	213,400
2024-11-28	23.640	23.770	23.640	23.670	20.755	76,900
2024-11-27	23.760	23.910	23.630	23.700	20.781	556,300
2024-11-26	23.670	23.930	23.300	23.760	20.834	730,700
2024-11-25	23.970	23.970	23.450	23.570	20.667	1,061,400
2024-11-22	23.900	24.150	23.830	23.940	20.992	602,300
2024-11-21	23.400	23.980	23.330	23.930	20.983	604,000
2024-11-20	23.270	23.390	23.130	23.280	20.413	425,900
2024-11-19	23.110	23.300	22.950	23.240	20.378	620,400

← NewerPage 8 of 21 · 1,258 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.