Gibson Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 23.030 | 23.380 | 22.850 | 23.220 | 21.830 | 618,200 |
| 2025-11-06 | 22.760 | 23.240 | 22.680 | 23.080 | 21.698 | 853,900 |
| 2025-11-05 | 22.670 | 23.040 | 22.090 | 22.950 | 21.576 | 1,033,400 |
| 2025-11-04 | 23.670 | 23.670 | 22.470 | 22.660 | 21.304 | 1,059,000 |
| 2025-11-03 | 24.100 | 24.100 | 23.710 | 23.750 | 22.328 | 423,500 |
| 2025-10-31 | 23.810 | 23.990 | 23.660 | 23.910 | 22.479 | 784,400 |
| 2025-10-30 | 23.770 | 23.920 | 23.670 | 23.710 | 22.291 | 382,900 |
| 2025-10-29 | 24.400 | 24.430 | 23.750 | 23.780 | 22.357 | 966,300 |
| 2025-10-28 | 24.180 | 24.480 | 24.020 | 24.460 | 22.996 | 446,600 |
| 2025-10-27 | 24.060 | 24.130 | 23.980 | 24.070 | 22.629 | 562,200 |
| 2025-10-24 | 24.200 | 24.220 | 23.920 | 24.050 | 22.610 | 526,800 |
| 2025-10-23 | 24.180 | 24.280 | 24.000 | 24.110 | 22.667 | 325,700 |
| 2025-10-22 | 23.700 | 24.100 | 23.700 | 24.050 | 22.610 | 383,300 |
| 2025-10-21 | 23.430 | 23.720 | 23.380 | 23.620 | 22.206 | 786,300 |
| 2025-10-20 | 23.110 | 23.720 | 23.070 | 23.460 | 22.056 | 1,014,800 |
| 2025-10-17 | 23.980 | 24.170 | 23.440 | 23.650 | 22.234 | 1,012,300 |
| 2025-10-16 | 24.170 | 24.200 | 23.940 | 24.000 | 22.563 | 409,500 |
| 2025-10-15 | 24.120 | 24.280 | 23.980 | 24.140 | 22.695 | 671,400 |
| 2025-10-14 | 24.210 | 24.390 | 24.020 | 24.120 | 22.676 | 628,300 |
| 2025-10-10 | 24.800 | 24.830 | 24.160 | 24.190 | 22.742 | 610,000 |
| 2025-10-09 | 25.290 | 25.340 | 24.790 | 24.820 | 23.334 | 518,900 |
| 2025-10-08 | 25.120 | 25.290 | 25.030 | 25.280 | 23.767 | 498,800 |
| 2025-10-07 | 25.860 | 25.870 | 25.010 | 25.110 | 23.607 | 762,000 |
| 2025-10-06 | 26.050 | 26.100 | 25.860 | 25.940 | 24.387 | 587,600 |
| 2025-10-03 | 25.670 | 26.220 | 25.550 | 26.090 | 24.528 | 617,500 |
| 2025-10-02 | 25.930 | 26.000 | 25.630 | 25.690 | 24.152 | 569,400 |
| 2025-10-01 | 25.790 | 25.970 | 25.370 | 25.890 | 24.340 | 1,177,300 |
| 2025-09-30 | 26.420 | 26.530 | 25.770 | 25.870 | 24.321 | 1,949,700 |
| 2025-09-29 | 26.650 | 26.840 | 26.330 | 26.530 | 24.942 | 1,170,300 |
| 2025-09-26 | 27.010 | 27.250 | 26.890 | 27.000 | 24.980 | 1,504,600 |
| 2025-09-25 | 27.250 | 27.370 | 27.010 | 27.110 | 25.081 | 951,400 |
| 2025-09-24 | 26.980 | 27.280 | 26.940 | 27.140 | 25.109 | 571,700 |
| 2025-09-23 | 26.640 | 26.990 | 26.640 | 26.860 | 24.850 | 455,900 |
| 2025-09-22 | 26.590 | 26.710 | 26.280 | 26.600 | 24.610 | 691,500 |
| 2025-09-19 | 26.550 | 26.620 | 26.370 | 26.520 | 24.536 | 2,394,500 |
| 2025-09-18 | 26.550 | 26.710 | 26.440 | 26.530 | 24.545 | 625,900 |
| 2025-09-17 | 26.450 | 26.690 | 26.450 | 26.580 | 24.591 | 553,700 |
| 2025-09-16 | 26.220 | 26.560 | 26.170 | 26.400 | 24.424 | 399,900 |
| 2025-09-15 | 26.250 | 26.290 | 26.030 | 26.190 | 24.230 | 500,300 |
| 2025-09-12 | 25.950 | 26.230 | 25.910 | 26.230 | 24.267 | 280,900 |
| 2025-09-11 | 25.920 | 26.110 | 25.880 | 25.920 | 23.980 | 431,900 |
| 2025-09-10 | 25.900 | 26.120 | 25.740 | 25.920 | 23.980 | 804,000 |
| 2025-09-09 | 25.530 | 26.060 | 25.530 | 25.980 | 24.036 | 283,700 |
| 2025-09-08 | 25.990 | 26.100 | 25.550 | 25.640 | 23.721 | 850,000 |
| 2025-09-05 | 25.930 | 26.320 | 25.930 | 26.310 | 24.341 | 427,800 |
| 2025-09-04 | 26.030 | 26.250 | 25.880 | 26.000 | 24.054 | 475,300 |
| 2025-09-03 | 26.000 | 26.120 | 25.850 | 26.120 | 24.165 | 358,800 |
| 2025-09-02 | 25.980 | 26.050 | 25.810 | 26.000 | 24.054 | 218,500 |
| 2025-08-29 | 25.870 | 26.150 | 25.800 | 26.030 | 24.082 | 226,700 |
| 2025-08-28 | 25.760 | 25.870 | 25.600 | 25.810 | 23.879 | 230,400 |
| 2025-08-27 | 25.710 | 25.980 | 25.650 | 25.860 | 23.925 | 344,600 |
| 2025-08-26 | 26.150 | 26.150 | 25.740 | 25.750 | 23.823 | 616,200 |
| 2025-08-25 | 26.150 | 26.290 | 26.050 | 26.080 | 24.128 | 516,500 |
| 2025-08-22 | 25.820 | 26.200 | 25.820 | 26.170 | 24.212 | 588,800 |
| 2025-08-21 | 25.870 | 25.930 | 25.720 | 25.740 | 23.814 | 354,800 |
| 2025-08-20 | 25.800 | 26.160 | 25.750 | 25.900 | 23.962 | 780,500 |
| 2025-08-19 | 25.600 | 25.800 | 25.530 | 25.680 | 23.758 | 419,900 |
| 2025-08-18 | 25.590 | 25.770 | 25.530 | 25.590 | 23.675 | 518,500 |
| 2025-08-15 | 25.610 | 25.830 | 25.570 | 25.760 | 23.832 | 230,000 |
| 2025-08-14 | 25.580 | 25.780 | 25.500 | 25.770 | 23.842 | 248,200 |
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.