Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	23.030	23.330	22.970	23.120	20.273	682,700
2024-11-15	23.090	23.210	22.920	22.990	20.159	515,200
2024-11-14	22.870	23.190	22.750	23.130	20.281	972,300
2024-11-13	22.610	22.770	22.500	22.680	19.887	429,600
2024-11-12	22.700	22.740	22.410	22.580	19.799	335,700
2024-11-11	22.490	22.760	22.490	22.640	19.852	422,400
2024-11-08	22.670	22.670	22.400	22.500	19.729	428,300
2024-11-07	22.430	22.730	22.320	22.650	19.860	690,700
2024-11-06	22.510	22.570	22.090	22.390	19.632	682,700
2024-11-05	22.720	22.730	22.230	22.240	19.501	662,900
2024-11-04	22.860	23.180	22.630	22.680	19.887	697,400
2024-11-01	23.180	23.190	22.790	22.950	20.123	616,200
2024-10-31	22.720	23.290	22.720	23.100	20.255	760,900
2024-10-30	22.780	23.350	22.530	23.090	20.246	928,100
2024-10-29	23.430	23.450	23.180	23.370	20.492	553,400
2024-10-28	23.420	23.590	23.330	23.420	20.536	804,700
2024-10-25	23.720	23.810	23.520	23.650	20.737	390,500
2024-10-24	23.550	23.910	23.470	23.660	20.746	771,900
2024-10-23	23.880	24.010	23.430	23.520	20.623	565,700
2024-10-22	23.970	24.090	23.900	23.990	21.035	478,700
2024-10-21	24.080	24.330	23.900	24.030	21.070	869,800
2024-10-18	23.840	24.050	23.620	23.990	21.035	945,700
2024-10-17	23.660	23.990	23.600	23.880	20.939	1,017,900
2024-10-16	23.590	23.750	23.400	23.620	20.711	864,800
2024-10-15	23.280	23.570	23.110	23.540	20.641	1,081,100
2024-10-11	23.080	23.590	23.030	23.450	20.562	928,600
2024-10-10	23.310	23.430	22.780	22.960	20.132	950,100
2024-10-09	22.810	23.290	22.810	23.170	20.316	603,300
2024-10-08	23.120	23.130	22.740	22.920	20.097	731,400
2024-10-07	22.910	23.260	22.790	23.250	20.387	1,268,700
2024-10-04	22.560	22.930	22.490	22.820	20.010	750,200
2024-10-03	22.250	22.540	22.100	22.490	19.720	409,900
2024-10-02	22.320	22.360	22.130	22.270	19.527	391,600
2024-10-01	22.160	22.370	21.990	22.310	19.562	967,100
2024-09-30	22.000	22.260	21.810	22.210	19.475	529,500
2024-09-27	22.060	22.130	21.900	22.000	19.290	406,400
2024-09-26	22.500	22.560	22.300	22.400	19.282	873,400
2024-09-25	22.600	22.690	22.460	22.510	19.376	730,300
2024-09-24	22.690	22.820	22.500	22.620	19.471	950,000
2024-09-23	22.480	22.690	22.450	22.620	19.471	1,199,500
2024-09-20	22.230	22.500	22.180	22.470	19.342	1,591,100
2024-09-19	22.380	22.410	22.050	22.180	19.092	724,500
2024-09-18	22.270	22.300	21.990	22.230	19.135	722,400
2024-09-17	22.430	22.630	22.110	22.260	19.161	1,525,400
2024-09-16	22.160	22.550	22.000	22.410	19.290	823,100
2024-09-13	22.010	22.330	22.010	22.220	19.127	340,200
2024-09-12	21.750	22.080	21.670	21.970	18.912	594,600
2024-09-11	21.990	22.000	21.670	21.680	18.662	764,500
2024-09-10	22.070	22.100	21.810	22.020	18.955	1,017,700
2024-09-09	22.000	22.210	21.970	22.040	18.972	1,050,700
2024-09-06	22.170	22.280	21.830	21.990	18.929	768,000
2024-09-05	22.000	22.250	21.980	22.030	18.963	704,100
2024-09-04	22.000	22.060	21.850	21.950	18.894	495,000
2024-09-03	22.380	22.380	21.880	22.060	18.989	783,800
2024-08-30	22.050	22.240	21.930	22.240	19.144	587,600
2024-08-29	21.920	22.100	21.710	22.020	18.955	251,700
2024-08-28	21.930	21.970	21.600	21.820	18.782	291,800
2024-08-27	22.160	22.160	21.900	22.030	18.963	280,300
2024-08-26	22.010	22.220	22.010	22.140	19.058	308,200
2024-08-23	21.660	22.070	21.660	21.950	18.894	272,100

← NewerPage 9 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.