S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Gibson Energy Inc (GEI)
Gibson Energy Inc (GEI) Historical

GEI Gibson Energy Inc

22.56

-0.25 (-1.10%)

Last Updated: 12:16:00

Delayed by 15 minutes

GEI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	22.81	0.16	0.71%	22.69	22.81	22.50	283,591
Apr 26 2024	22.65	-0.07	-0.31%	22.70	22.79	22.55	361,065
Apr 25 2024	22.72	-0.03	-0.13%	22.66	22.72	22.53	226,257
Apr 24 2024	22.75	-0.02	-0.09%	22.78	22.83	22.69	290,975
Apr 23 2024	22.77	0.06	0.26%	22.70	22.84	22.63	708,297
Apr 22 2024	22.71	0.00	0.00%	22.71	22.78	22.54	775,655
Apr 19 2024	22.71	0.28	1.25%	22.46	22.80	22.44	304,376
Apr 18 2024	22.43	0.10	0.45%	22.44	22.60	22.31	698,378
Apr 17 2024	22.33	-0.28	-1.24%	22.55	22.60	22.11	726,081
Apr 16 2024	22.61	-0.22	-0.96%	22.87	22.87	22.50	426,547
Apr 15 2024	22.83	-0.10	-0.44%	22.99	23.06	22.75	518,753
Apr 12 2024	22.93	0.02	0.09%	22.91	23.12	22.87	589,372
Apr 11 2024	22.91	0.06	0.26%	22.78	23.04	22.74	578,662
Apr 10 2024	22.85	-0.15	-0.65%	22.94	23.04	22.71	618,423
Apr 09 2024	23.00	-0.29	-1.25%	23.31	23.31	22.93	441,465
Apr 08 2024	23.29	0.39	1.70%	22.96	23.37	22.87	726,825
Apr 05 2024	22.90	-0.04	-0.17%	22.99	22.99	22.75	550,988
Apr 04 2024	22.94	-0.06	-0.26%	22.97	23.00	22.74	386,344
Apr 03 2024	23.00	0.03	0.13%	23.02	23.14	22.94	624,897
Apr 02 2024	22.97	-0.02	-0.09%	22.95	22.99	22.70	436,710
Apr 01 2024	22.99	-0.07	-0.30%	23.05	23.07	22.83	423,696
Mar 28 2024	23.06	0.08	0.35%	23.08	23.16	23.00	308,135
Mar 27 2024	22.98	-0.29	-1.25%	22.86	23.00	22.73	659,820
Mar 26 2024	23.27	-0.04	-0.17%	23.40	23.40	23.22	547,387
Mar 25 2024	23.31	0.07	0.30%	23.18	23.40	23.18	860,520
Mar 22 2024	23.24	0.10	0.43%	23.19	23.30	23.14	611,544
Mar 21 2024	23.14	-0.04	-0.17%	23.12	23.24	23.06	527,586
Mar 20 2024	23.18	-0.02	-0.09%	23.19	23.32	23.02	521,183
Mar 19 2024	23.20	0.28	1.22%	22.97	23.27	22.97	1,644,181
Mar 18 2024	22.92	0.11	0.48%	22.75	22.99	22.63	796,710
Mar 15 2024	22.81	0.01	0.04%	22.86	22.90	22.61	2,466,662
Mar 14 2024	22.80	-0.02	-0.09%	22.86	22.86	22.61	528,984
Mar 13 2024	22.82	-0.06	-0.26%	22.96	23.00	22.79	401,659
Mar 12 2024	22.88	0.13	0.57%	22.85	22.94	22.75	262,301
Mar 11 2024	22.75	0.37	1.65%	22.38	22.79	22.38	485,217
Mar 08 2024	22.38	-0.27	-1.19%	22.53	22.53	22.28	755,301
Mar 07 2024	22.65	0.04	0.18%	22.65	22.71	22.53	436,474
Mar 06 2024	22.61	-0.02	-0.09%	22.73	22.75	22.50	437,191
Mar 05 2024	22.63	0.23	1.03%	22.47	22.70	22.37	547,976
Mar 04 2024	22.40	-0.14	-0.62%	22.56	22.58	22.36	520,303
Mar 01 2024	22.54	0.09	0.40%	22.50	22.71	22.38	400,180
Feb 29 2024	22.45	0.21	0.94%	22.39	22.49	22.20	1,463,577
Feb 28 2024	22.24	0.07	0.32%	22.13	22.26	22.05	464,135
Feb 27 2024	22.17	0.39	1.79%	21.87	22.17	21.65	589,455
Feb 26 2024	21.78	-0.31	-1.40%	22.00	22.02	21.67	320,781
Feb 23 2024	22.09	0.19	0.87%	21.84	22.17	21.43	713,957
Feb 22 2024	21.90	0.07	0.32%	21.77	21.94	21.59	897,226
Feb 21 2024	21.83	0.95	4.55%	21.16	21.85	20.64	1,324,308
Feb 20 2024	20.88	0.05	0.24%	20.86	21.01	20.75	378,797
Feb 16 2024	20.83	0.01	0.05%	20.81	20.94	20.68	425,850
Feb 15 2024	20.82	0.28	1.36%	20.42	20.83	20.42	295,535
Feb 14 2024	20.54	-0.08	-0.39%	20.71	20.82	20.47	248,433
Feb 13 2024	20.62	-0.27	-1.29%	21.00	21.00	20.47	302,573
Feb 12 2024	20.89	0.23	1.11%	20.61	21.00	20.60	346,468
Feb 09 2024	20.66	0.19	0.93%	20.56	20.69	20.47	284,948
Feb 08 2024	20.47	-0.02	-0.10%	20.47	20.54	20.39	274,564
Feb 07 2024	20.49	0.00	0.00%	20.49	20.49	20.49	0
Feb 06 2024	20.49	-0.13	-0.63%	20.61	20.61	20.33	437,797
Feb 05 2024	20.62	-0.53	-2.51%	21.10	21.10	20.60	442,631
Feb 02 2024	21.15	-0.28	-1.31%	21.42	21.42	21.05	342,847
Feb 01 2024	21.43	-0.03	-0.14%	21.54	21.68	21.39	364,987
Jan 31 2024	21.46	0.02	0.09%	21.56	21.60	21.27	447,080

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions