Gibson Energy Inc. GEI
TSX · Canada · Distribution Services
CAD 31.04+0.60 (+1.97%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 31.04 | +1.97% | CAD 30.35 | CAD 31.26 | CAD 30.10 | 875.14K |
| 2026-09-30 | CAD 30.44 | +0.46% | CAD 30.38 | CAD 30.77 | CAD 30.28 | 836.60K |
| 2026-09-29 | CAD 30.30 | -2.04% | CAD 30.31 | CAD 30.36 | CAD 29.90 | 957.40K |
| 2026-09-28 | CAD 30.93 | +0.52% | CAD 31.03 | CAD 31.13 | CAD 30.53 | 813.70K |
| 2026-09-25 | CAD 30.77 | -1.85% | CAD 31.17 | CAD 31.24 | CAD 30.38 | 660.40K |
| 2026-09-24 | CAD 31.35 | +0.45% | CAD 31.34 | CAD 31.83 | CAD 31.32 | 947.90K |
| 2026-09-23 | CAD 31.21 | +0.61% | CAD 31.05 | CAD 31.52 | CAD 31.05 | 247.40K |
| 2026-09-22 | CAD 31.02 | -0.80% | CAD 31.12 | CAD 31.53 | CAD 30.85 | 646.20K |
| 2026-09-21 | CAD 31.27 | -2.74% | CAD 32.13 | CAD 32.13 | CAD 31.27 | 811.20K |
| 2026-09-18 | CAD 32.15 | +0.66% | CAD 31.86 | CAD 32.15 | CAD 31.63 | 681.60K |
| 2026-09-17 | CAD 31.94 | +1.56% | CAD 31.41 | CAD 32.15 | CAD 31.41 | 440.60K |
| 2026-09-16 | CAD 31.45 | +1.45% | CAD 30.99 | CAD 31.75 | CAD 30.90 | 603.10K |
| 2026-09-15 | CAD 31.00 | +0.36% | CAD 31.02 | CAD 31.21 | CAD 30.68 | 424.20K |
| 2026-09-14 | CAD 30.89 | +0.68% | CAD 31.02 | CAD 31.24 | CAD 30.61 | 373.30K |
| 2026-09-11 | CAD 30.68 | -0.90% | CAD 30.92 | CAD 31.23 | CAD 30.60 | 353.40K |
| 2026-09-10 | CAD 30.96 | -2.64% | CAD 32.01 | CAD 32.10 | CAD 30.82 | 501.50K |
| 2026-09-09 | CAD 31.80 | +0.82% | CAD 31.67 | CAD 31.98 | CAD 31.67 | 511.30K |
| 2026-09-08 | CAD 31.54 | +0.96% | CAD 31.37 | CAD 31.75 | CAD 31.29 | 481.70K |
| 2026-09-04 | CAD 31.24 | -0.70% | CAD 31.51 | CAD 31.52 | CAD 31.06 | 329.30K |
| 2026-09-03 | CAD 31.46 | -0.44% | CAD 31.61 | CAD 31.71 | CAD 31.37 | 438.80K |
| 2026-09-02 | CAD 31.60 | -1.13% | CAD 31.90 | CAD 31.90 | CAD 31.48 | 412.40K |
| 2026-09-01 | CAD 31.96 | +2.47% | CAD 31.57 | CAD 32.01 | CAD 31.46 | 1.18M |
| 2026-08-31 | CAD 31.19 | +0.61% | CAD 31.17 | CAD 31.37 | CAD 30.92 | 782.00K |
| 2026-08-28 | CAD 31.00 | -0.55% | CAD 31.14 | CAD 31.32 | CAD 30.90 | 277.40K |
| 2026-08-27 | CAD 31.17 | -0.03% | CAD 31.38 | CAD 31.38 | CAD 30.91 | 527.70K |
| 2026-08-26 | CAD 31.18 | +0.68% | CAD 30.81 | CAD 31.24 | CAD 30.81 | 283.30K |
| 2026-08-25 | CAD 30.97 | -0.19% | CAD 30.82 | CAD 31.16 | CAD 30.79 | 582.10K |
| 2026-08-24 | CAD 31.03 | -0.23% | CAD 31.00 | CAD 31.08 | CAD 30.58 | 686.50K |
| 2026-08-21 | CAD 31.10 | -1.40% | CAD 31.57 | CAD 31.79 | CAD 31.04 | 868.70K |
| 2026-08-20 | CAD 31.54 | +1.22% | CAD 31.26 | CAD 31.76 | CAD 30.99 | 443.60K |
| 2026-08-19 | CAD 31.16 | -3.35% | CAD 32.32 | CAD 32.32 | CAD 30.95 | 1.04M |
| 2026-08-18 | CAD 32.24 | +1.00% | CAD 32.13 | CAD 32.55 | CAD 32.11 | 229.80K |
| 2026-08-17 | CAD 31.92 | -0.31% | CAD 32.07 | CAD 32.07 | CAD 31.65 | 286.20K |
| 2026-08-14 | CAD 32.02 | +0.50% | CAD 31.82 | CAD 32.05 | CAD 31.75 | 208.60K |
| 2026-08-13 | CAD 31.86 | +0.47% | CAD 31.65 | CAD 32.05 | CAD 31.62 | 542.10K |
| 2026-08-12 | CAD 31.71 | +0.28% | CAD 31.58 | CAD 31.86 | CAD 31.42 | 532.60K |
| 2026-08-11 | CAD 31.62 | +1.57% | CAD 31.18 | CAD 31.71 | CAD 31.18 | 324.90K |
| 2026-08-10 | CAD 31.13 | +0.03% | CAD 31.36 | CAD 31.50 | CAD 30.92 | 339.40K |
| 2026-08-07 | CAD 31.12 | -0.77% | CAD 31.35 | CAD 31.70 | CAD 30.82 | 732.00K |
| 2026-08-06 | CAD 31.36 | +2.35% | CAD 30.69 | CAD 31.37 | CAD 30.66 | 757.40K |
| 2026-08-05 | CAD 30.64 | -2.51% | CAD 31.51 | CAD 31.55 | CAD 30.32 | 679.80K |
| 2026-08-04 | CAD 31.43 | -2.06% | CAD 31.75 | CAD 32.09 | CAD 31.00 | 834.90K |
| 2026-07-31 | CAD 32.09 | -0.47% | CAD 32.12 | CAD 32.43 | CAD 31.89 | 700.80K |
| 2026-07-30 | CAD 32.24 | -0.74% | CAD 32.36 | CAD 32.55 | CAD 32.00 | 570.20K |
| 2026-07-29 | CAD 32.48 | +1.15% | CAD 32.59 | CAD 32.99 | CAD 32.15 | 1.22M |
| 2026-07-28 | CAD 32.11 | +5.63% | CAD 31.59 | CAD 32.12 | CAD 30.79 | 1.23M |
| 2026-07-27 | CAD 30.40 | -2.28% | CAD 30.77 | CAD 31.00 | CAD 30.37 | 416.00K |
| 2026-07-24 | CAD 31.11 | +0.58% | CAD 30.92 | CAD 31.11 | CAD 30.81 | 404.60K |
| 2026-07-23 | CAD 30.93 | +0.75% | CAD 30.88 | CAD 30.98 | CAD 30.67 | 691.40K |
| 2026-07-22 | CAD 30.70 | 0.00% | CAD 30.48 | CAD 30.77 | CAD 30.03 | 833.40K |
| 2026-07-21 | CAD 30.70 | -0.16% | CAD 30.82 | CAD 30.83 | CAD 30.53 | 555.10K |
| 2026-07-20 | CAD 30.75 | -0.16% | CAD 30.77 | CAD 31.06 | CAD 30.70 | 309.00K |
| 2026-07-17 | CAD 30.80 | -0.36% | CAD 30.98 | CAD 31.23 | CAD 30.66 | 648.20K |
| 2026-07-16 | CAD 30.91 | +2.11% | CAD 30.37 | CAD 30.91 | CAD 30.27 | 770.20K |
| 2026-07-15 | CAD 30.27 | -0.56% | CAD 30.44 | CAD 30.52 | CAD 30.08 | 556.30K |
| 2026-07-14 | CAD 30.44 | -0.75% | CAD 30.69 | CAD 30.88 | CAD 30.33 | 930.80K |
| 2026-07-13 | CAD 30.67 | +2.92% | CAD 30.22 | CAD 30.69 | CAD 30.22 | 727.80K |
| 2026-07-10 | CAD 29.80 | -0.63% | CAD 30.03 | CAD 30.03 | CAD 29.65 | 641.80K |
| 2026-07-09 | CAD 29.99 | -0.60% | CAD 30.09 | CAD 30.29 | CAD 29.95 | 732.30K |
| 2026-07-08 | CAD 30.17 | +2.17% | CAD 29.75 | CAD 30.25 | CAD 29.66 | 681.60K |
| 2026-07-07 | CAD 29.53 | +2.39% | CAD 28.92 | CAD 29.73 | CAD 28.92 | 726.30K |
| 2026-07-06 | CAD 28.84 | -0.76% | CAD 28.97 | CAD 29.13 | CAD 28.64 | 497.40K |
| 2026-07-03 | CAD 29.06 | +1.43% | CAD 28.64 | CAD 29.08 | CAD 28.64 | 138.50K |
| 2026-07-02 | CAD 28.65 | -0.28% | CAD 28.74 | CAD 28.82 | CAD 28.35 | 667.30K |
| 2026-06-30 | CAD 28.73 | -1.78% | CAD 29.20 | CAD 29.32 | CAD 28.71 | 1.29M |
| 2026-06-29 | CAD 29.25 | -2.63% | CAD 29.66 | CAD 29.78 | CAD 29.14 | 1.42M |
| 2026-06-26 | CAD 30.04 | -0.79% | CAD 30.14 | CAD 30.23 | CAD 29.90 | 477.00K |
| 2026-06-25 | CAD 30.28 | +1.64% | CAD 29.54 | CAD 30.38 | CAD 29.54 | 489.50K |
| 2026-06-24 | CAD 29.79 | -0.67% | CAD 29.75 | CAD 30.02 | CAD 28.77 | 542.90K |
| 2026-06-23 | CAD 29.99 | +1.80% | CAD 29.45 | CAD 30.08 | CAD 29.45 | 1.19M |
| 2026-06-22 | CAD 29.46 | -0.34% | CAD 29.56 | CAD 29.60 | CAD 29.08 | 756.50K |
| 2026-06-19 | CAD 29.56 | +1.13% | CAD 29.34 | CAD 29.70 | CAD 29.34 | 650.40K |
| 2026-06-18 | CAD 29.23 | +1.92% | CAD 28.57 | CAD 29.32 | CAD 28.20 | 1.63M |
| 2026-06-17 | CAD 28.68 | -0.66% | CAD 28.87 | CAD 28.90 | CAD 28.57 | 647.80K |
| 2026-06-16 | CAD 28.87 | -1.97% | CAD 29.33 | CAD 29.46 | CAD 28.77 | 798.80K |
| 2026-06-15 | CAD 29.45 | -0.71% | CAD 29.13 | CAD 29.59 | CAD 28.76 | 463.60K |
| 2026-06-12 | CAD 29.66 | +0.17% | CAD 29.65 | CAD 29.96 | CAD 29.41 | 537.60K |
| 2026-06-11 | CAD 29.61 | -0.10% | CAD 29.66 | CAD 30.10 | CAD 29.56 | 858.80K |
| 2026-06-10 | CAD 29.64 | +1.16% | CAD 29.43 | CAD 29.78 | CAD 29.35 | 770.80K |
| 2026-06-09 | CAD 29.30 | -0.48% | CAD 29.41 | CAD 29.43 | CAD 28.97 | 744.80K |
| 2026-06-08 | CAD 29.44 | -0.24% | CAD 29.60 | CAD 30.19 | CAD 29.32 | 1.30M |
| 2026-06-05 | CAD 29.51 | +0.51% | CAD 29.38 | CAD 29.84 | CAD 29.27 | 555.80K |
| 2026-06-04 | CAD 29.36 | +1.87% | CAD 28.90 | CAD 29.48 | CAD 28.65 | 856.80K |
| 2026-06-03 | CAD 28.82 | -1.17% | CAD 29.25 | CAD 29.50 | CAD 28.72 | 1.11M |
| 2026-06-02 | CAD 29.16 | +0.55% | CAD 28.97 | CAD 29.40 | CAD 28.97 | 567.00K |
| 2026-06-01 | CAD 29.00 | +1.93% | CAD 28.88 | CAD 29.27 | CAD 28.75 | 1.11M |
| 2026-05-29 | CAD 28.45 | -0.91% | CAD 28.67 | CAD 28.80 | CAD 28.37 | 1.29M |
| 2026-05-28 | CAD 28.71 | -0.83% | CAD 29.36 | CAD 29.36 | CAD 28.55 | 539.20K |
| 2026-05-27 | CAD 28.95 | -1.30% | CAD 29.17 | CAD 29.26 | CAD 28.83 | 488.50K |
| 2026-05-26 | CAD 29.33 | +0.65% | CAD 29.69 | CAD 30.10 | CAD 29.31 | 629.10K |