Gibson Energy Inc. GEI
TSX · Kanada · Dağıtım Hizmetleri
CAD 31,04+0,60 (+%1,97)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |