Gibson Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.120	33.670	32.880	33.150	33.150	695,739
2026-10-15	32.750	33.160	32.010	33.070	33.070	860,700
2026-10-14	33.000	33.210	32.620	32.650	32.650	440,900
2026-10-13	32.500	32.900	32.120	32.850	32.850	697,700
2026-10-09	31.960	32.320	31.920	32.200	32.200	454,800
2026-10-08	31.820	32.170	31.760	32.160	32.160	616,100
2026-10-07	31.820	31.900	31.320	31.450	31.450	444,000
2026-10-06	31.280	32.020	31.200	31.820	31.820	530,500
2026-10-05	31.430	31.610	31.020	31.420	31.420	658,800
2026-10-02	31.000	31.500	30.880	31.450	31.450	574,600
2026-10-01	30.350	31.260	30.100	31.040	31.040	877,700
2026-09-30	30.380	30.770	30.280	30.440	30.440	836,600
2026-09-29	30.310	30.360	29.900	30.300	30.300	957,400
2026-09-28	31.030	31.130	30.530	30.930	30.480	813,700
2026-09-25	31.170	31.240	30.380	30.770	30.322	660,400
2026-09-24	31.340	31.830	31.320	31.350	30.894	947,900
2026-09-23	31.050	31.520	31.050	31.210	30.756	247,400
2026-09-22	31.120	31.530	30.850	31.020	30.569	646,200
2026-09-21	32.130	32.130	31.270	31.270	30.815	811,200
2026-09-18	31.860	32.150	31.630	32.150	31.682	681,600
2026-09-17	31.410	32.150	31.410	31.940	31.475	440,600
2026-09-16	30.990	31.750	30.900	31.450	30.992	603,100
2026-09-15	31.020	31.210	30.680	31.000	30.549	424,200
2026-09-14	31.020	31.240	30.610	30.890	30.441	373,300
2026-09-11	30.920	31.230	30.600	30.680	30.234	353,400
2026-09-10	32.010	32.100	30.820	30.960	30.510	501,500
2026-09-09	31.670	31.980	31.670	31.800	31.337	511,300
2026-09-08	31.370	31.750	31.290	31.540	31.081	481,700
2026-09-04	31.510	31.520	31.060	31.240	30.786	329,300
2026-09-03	31.610	31.710	31.370	31.460	31.002	438,800
2026-09-02	31.900	31.900	31.480	31.600	31.140	412,400
2026-09-01	31.570	32.010	31.460	31.960	31.495	1,184,100
2026-08-31	31.170	31.370	30.920	31.190	30.736	782,000
2026-08-28	31.140	31.320	30.900	31.000	30.549	277,400
2026-08-27	31.380	31.380	30.910	31.170	30.717	527,700
2026-08-26	30.810	31.240	30.810	31.180	30.726	283,300
2026-08-25	30.820	31.160	30.790	30.970	30.519	582,100
2026-08-24	31.000	31.080	30.580	31.030	30.579	686,500
2026-08-21	31.570	31.790	31.040	31.100	30.648	868,700
2026-08-20	31.260	31.760	30.990	31.540	31.081	443,600
2026-08-19	32.320	32.320	30.950	31.160	30.707	1,041,300
2026-08-18	32.130	32.550	32.110	32.240	31.771	229,800
2026-08-17	32.070	32.070	31.650	31.920	31.456	286,200
2026-08-14	31.820	32.050	31.750	32.020	31.554	208,600
2026-08-13	31.650	32.050	31.620	31.860	31.397	542,100
2026-08-12	31.580	31.860	31.420	31.710	31.249	532,600
2026-08-11	31.180	31.710	31.180	31.620	31.160	324,900
2026-08-10	31.360	31.500	30.920	31.130	30.677	339,400
2026-08-07	31.350	31.700	30.820	31.120	30.667	732,000
2026-08-06	30.690	31.370	30.660	31.360	30.904	757,400
2026-08-05	31.510	31.550	30.320	30.640	30.194	679,800
2026-08-04	31.750	32.090	31.000	31.430	30.973	834,900
2026-07-31	32.120	32.430	31.890	32.090	31.623	700,800
2026-07-30	32.360	32.550	32.000	32.240	31.771	570,200
2026-07-29	32.590	32.990	32.150	32.480	32.007	1,219,600
2026-07-28	31.590	32.120	30.790	32.110	31.643	1,225,000
2026-07-27	30.770	31.000	30.370	30.400	29.958	416,000
2026-07-24	30.920	31.110	30.810	31.110	30.657	404,600
2026-07-23	30.880	30.980	30.670	30.930	30.480	691,400
2026-07-22	30.480	30.770	30.030	30.700	30.253	833,400

Page 1 of 5 · 250 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.