Gibson Energy Inc. historical data
| 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 21 · 1,257 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.