Gibson Energy Inc (TSX: GEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	21.38	21.65	21.35	21.51	988,794	+0.13(+0.61%)
Mar 10, 2025	21.15	21.43	21.03	21.38	1,095,764	+0.26(+1.23%)
Mar 07, 2025	20.70	21.26	20.60	21.12	1,248,466	+0.50(+2.42%)
Mar 06, 2025	21.30	21.30	20.61	20.62	1,646,842	-0.70(-3.28%)
Mar 05, 2025	21.12	21.46	20.98	21.32	952,353	+0.18(+0.85%)
Mar 04, 2025	21.35	21.40	20.91	21.14	1,217,834	-0.36(-1.67%)
Mar 03, 2025	21.51	21.77	21.35	21.50	729,289	+0.00(+0.00%)
Feb 28, 2025	21.60	21.68	21.39	21.50	1,216,223	-0.04(-0.19%)
Feb 27, 2025	21.57	21.72	21.47	21.54	862,634	+0.08(+0.37%)
Feb 26, 2025	21.46	21.79	21.36	21.46	652,110	+0.01(+0.05%)
Feb 25, 2025	21.33	21.54	21.12	21.45	856,750	+0.12(+0.56%)
Feb 24, 2025	21.47	21.98	21.31	21.33	1,061,063	+0.06(+0.28%)
Feb 21, 2025	21.20	21.39	21.00	21.27	1,460,030	+0.13(+0.61%)
Feb 20, 2025	21.70	21.73	20.94	21.14	2,361,988	-0.57(-2.63%)
Feb 19, 2025	22.21	22.23	21.53	21.71	3,080,685	-1.87(-7.93%)
Feb 18, 2025	23.91	23.91	23.49	23.58	546,355	-0.12(-0.51%)
Feb 14, 2025				23.70	0	-0.25(-1.04%)
Feb 13, 2025	23.98	24.12	23.90	23.95	489,506	+0.08(+0.34%)
Feb 12, 2025	24.18	24.22	23.72	23.87	510,949	-0.43(-1.77%)
Feb 11, 2025	24.26	24.37	24.18	24.30	329,267	+0.13(+0.54%)
Feb 10, 2025	24.19	24.32	24.12	24.17	547,993	+0.11(+0.46%)
Feb 07, 2025	24.22	24.22	23.95	24.06	438,608	-0.09(-0.37%)
Feb 06, 2025	24.64	24.75	24.07	24.15	576,618	-0.49(-1.99%)
Feb 05, 2025	24.50	24.84	24.35	24.64	671,491	-0.15(-0.61%)
Feb 04, 2025	24.67	25.10	24.67	24.79	559,997	+0.13(+0.53%)
Feb 03, 2025	22.50	24.85	22.45	24.66	683,339	+0.14(+0.57%)
Jan 31, 2025	25.10	25.20	24.51	24.52	1,185,966	-0.56(-2.23%)
Jan 30, 2025	24.91	25.21	24.91	25.08	312,377	+0.18(+0.72%)
Jan 29, 2025	24.40	25.07	24.35	24.90	726,468	+0.50(+2.05%)
Jan 28, 2025	24.73	24.92	24.27	24.40	523,794	-0.61(-2.44%)
Jan 27, 2025	25.18	25.26	24.73	25.01	677,738	-0.33(-1.30%)
Jan 24, 2025	25.41	25.49	25.25	25.34	536,870	-0.06(-0.24%)
Jan 23, 2025	25.62	25.73	25.38	25.40	425,461	-0.12(-0.47%)
Jan 22, 2025	25.57	25.84	25.42	25.52	721,929	-0.16(-0.62%)
Jan 21, 2025	25.86	25.89	25.63	25.68	838,145	-0.14(-0.54%)
Jan 20, 2025	25.76	26.06	25.76	25.82	638,110	-0.05(-0.19%)
Jan 17, 2025	25.35	25.88	25.35	25.87	535,429	+0.42(+1.65%)
Jan 16, 2025	25.13	25.55	25.04	25.45	1,815,736	+0.25(+0.99%)
Jan 15, 2025	25.54	25.60	25.08	25.20	502,135	-0.35(-1.37%)
Jan 14, 2025	25.23	25.73	25.20	25.55	714,971	+0.29(+1.15%)
Jan 13, 2025	25.50	25.62	25.09	25.26	1,058,888	-0.16(-0.63%)
Jan 10, 2025	25.60	25.80	25.38	25.42	809,758	-0.19(-0.74%)
Jan 09, 2025	25.32	25.69	25.30	25.61	277,941	+0.29(+1.15%)
Jan 08, 2025	25.01	25.50	25.01	25.32	272,577	+0.02(+0.08%)
Jan 07, 2025	25.29	25.52	25.12	25.30	744,809	+0.23(+0.92%)
Jan 06, 2025	25.21	25.32	25.03	25.07	720,181	-0.11(-0.44%)
Jan 03, 2025	25.11	25.35	25.10	25.18	385,930	+0.15(+0.60%)