|
 GABRIEL RES J - [Ticker: GBU.TO] |     | | Last Trade | 0.33 | Last Trade Time | 2017-11-01 - 16:57:00 | | Variation | +0.01 (+3.13%) | Open | 0.33 | | High | 0.33 | Low | 0.33 | | Volume | 1,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.31 x 0 - 0.34 x 0 | | Former Close | 0.32 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GBU.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-17 | 35,200 | 1.48 | 1.58 | 1.48 | 1.55 | 00:00:00 | | 2005-01-18 | 115,700 | 1.51 | 1.56 | 1.51 | 1.56 | 00:00:00 | | 2005-01-19 | 184,000 | 1.56 | 1.66 | 1.55 | 1.66 | 00:00:00 | | 2005-01-20 | 300,500 | 1.63 | 1.77 | 1.60 | 1.71 | 00:00:00 | | 2005-01-21 | 211,800 | 1.70 | 1.77 | 1.70 | 1.74 | 00:00:00 | | 2005-01-24 | 375,200 | 1.71 | 1.71 | 1.50 | 1.67 | 00:00:00 | | 2005-01-25 | 123,200 | 1.55 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2005-01-26 | 100,900 | 1.65 | 1.71 | 1.65 | 1.66 | 00:00:00 | | 2005-01-27 | 66,700 | 1.70 | 1.70 | 1.61 | 1.66 | 00:00:00 | | 2005-01-28 | 253,500 | 1.66 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2005-01-31 | 200,300 | 1.60 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2005-02-01 | 112,500 | 1.58 | 1.68 | 1.57 | 1.57 | 00:00:00 | | 2005-02-02 | 17,100 | 1.65 | 1.65 | 1.58 | 1.59 | 00:00:00 | | 2005-02-03 | 139,400 | 1.62 | 1.69 | 1.59 | 1.69 | 00:00:00 | | 2005-02-04 | 831,500 | 1.65 | 1.79 | 1.65 | 1.77 | 00:00:00 | | 2005-02-07 | 459,800 | 1.80 | 1.83 | 1.72 | 1.73 | 00:00:00 | | 2005-02-08 | 240,000 | 1.80 | 1.80 | 1.58 | 1.70 | 00:00:00 | | 2005-02-09 | 116,900 | 1.74 | 1.74 | 1.68 | 1.71 | 00:00:00 | | 2005-02-10 | 413,400 | 1.68 | 1.85 | 1.68 | 1.82 | 00:00:00 | | 2005-02-11 | 551,300 | 1.88 | 1.96 | 1.87 | 1.88 | 00:00:00 | | 2005-02-14 | 283,800 | 1.90 | 1.99 | 1.90 | 1.97 | 00:00:00 | | 2005-02-15 | 430,400 | 1.96 | 2.05 | 1.90 | 1.96 | 00:00:00 | | 2005-02-16 | 1,132,600 | 1.95 | 2.00 | 1.93 | 1.93 | 00:00:00 | | 2005-02-17 | 95,300 | 1.95 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2005-02-18 | 206,000 | 1.90 | 1.90 | 1.79 | 1.84 | 00:00:00 | | 2005-02-21 | 42,500 | 1.84 | 1.89 | 1.84 | 1.88 | 00:00:00 | | 2005-02-22 | 860,600 | 2.01 | 2.05 | 1.85 | 1.90 | 00:00:00 | | 2005-02-23 | 276,100 | 1.90 | 1.91 | 1.80 | 1.90 | 00:00:00 | | 2005-02-24 | 370,700 | 1.90 | 1.92 | 1.88 | 1.92 | 00:00:00 | | 2005-02-25 | 622,500 | 1.90 | 1.92 | 1.89 | 1.91 | 00:00:00 | | 2005-02-28 | 229,800 | 1.91 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2005-03-01 | 51,500 | 1.80 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2005-03-02 | 280,300 | 1.82 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2005-03-03 | 282,600 | 1.92 | 1.92 | 1.75 | 1.88 | 00:00:00 | | 2005-03-04 | 410,400 | 1.88 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2005-03-07 | 504,200 | 1.90 | 1.97 | 1.87 | 1.87 | 00:00:00 | | 2005-03-08 | 471,300 | 1.90 | 1.98 | 1.90 | 1.97 | 00:00:00 | | 2005-03-09 | 527,400 | 1.99 | 2.20 | 1.95 | 2.12 | 00:00:00 | | 2005-03-10 | 225,900 | 2.14 | 2.15 | 2.05 | 2.11 | 00:00:00 | | 2005-03-11 | 314,600 | 2.11 | 2.14 | 2.06 | 2.12 | 00:00:00 | | 2005-03-14 | 619,200 | 2.08 | 2.14 | 2.04 | 2.10 | 00:00:00 | | 2005-03-15 | 260,000 | 2.05 | 2.05 | 1.92 | 2.03 | 00:00:00 | | 2005-03-16 | 129,600 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2005-03-17 | 699,300 | 2.09 | 2.09 | 1.87 | 1.94 | 00:00:00 | | 2005-03-18 | 784,800 | 1.95 | 1.96 | 1.91 | 1.96 | 00:00:00 | | 2005-03-21 | 133,900 | 1.93 | 1.96 | 1.87 | 1.94 | 00:00:00 | | 2005-03-22 | 569,100 | 1.94 | 1.95 | 1.87 | 1.89 | 00:00:00 | | 2005-03-23 | 388,700 | 1.88 | 1.88 | 1.81 | 1.85 | 00:00:00 | | 2005-03-24 | 67,900 | 1.90 | 1.90 | 1.83 | 1.89 | 00:00:00 | | 2005-03-28 | 156,700 | 1.82 | 1.87 | 1.76 | 1.80 | 00:00:00 | | 2005-03-29 | 151,400 | 1.76 | 1.80 | 1.72 | 1.78 | 00:00:00 | | 2005-03-30 | 70,600 | 1.74 | 1.82 | 1.74 | 1.81 | 00:00:00 | | 2005-03-31 | 320,100 | 1.85 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2005-04-01 | 61,200 | 1.75 | 1.80 | 1.71 | 1.77 | 00:00:00 | | 2005-04-04 | 786,500 | 1.75 | 1.78 | 1.61 | 1.65 | 00:00:00 | | 2005-04-05 | 733,500 | 1.64 | 1.68 | 1.60 | 1.66 | 00:00:00 | | 2005-04-06 | 389,100 | 1.69 | 1.73 | 1.60 | 1.68 | 00:00:00 | | 2005-04-07 | 72,500 | 1.69 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2005-04-08 | 28,100 | 1.63 | 1.72 | 1.63 | 1.65 | 00:00:00 | | 2005-04-11 | 82,100 | 1.68 | 1.74 | 1.62 | 1.62 | 00:00:00 | | 2005-04-12 | 118,700 | 1.65 | 1.68 | 1.53 | 1.62 | 00:00:00 | | 2005-04-13 | 73,300 | 1.60 | 1.65 | 1.55 | 1.59 | 00:00:00 | | 2005-04-14 | 214,200 | 1.50 | 1.55 | 1.47 | 1.50 | 00:00:00 | | 2005-04-15 | 87,900 | 1.51 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2005-04-18 | 152,300 | 1.53 | 1.59 | 1.45 | 1.59 | 00:00:00 | | 2005-04-19 | 76,400 | 1.58 | 1.63 | 1.47 | 1.59 | 00:00:00 | | 2005-04-20 | 98,000 | 1.52 | 1.68 | 1.52 | 1.56 | 00:00:00 | | 2005-04-21 | 168,600 | 1.58 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2005-04-22 | 330,500 | 1.58 | 1.58 | 1.54 | 1.57 | 00:00:00 | | 2005-04-25 | 14,400 | 1.55 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2005-04-26 | 169,400 | 1.57 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2005-04-27 | 119,300 | 1.53 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2005-04-28 | 226,400 | 1.52 | 1.52 | 1.43 | 1.45 | 00:00:00 | | 2005-04-29 | 190,800 | 1.42 | 1.51 | 1.40 | 1.50 | 00:00:00 | | 2005-05-02 | 79,900 | 1.47 | 1.49 | 1.41 | 1.48 | 00:00:00 | | 2005-05-03 | 17,800 | 1.43 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2005-05-04 | 942,700 | 1.49 | 1.55 | 1.49 | 1.54 | 00:00:00 | | 2005-05-05 | 74,300 | 1.55 | 1.59 | 1.51 | 1.51 | 00:00:00 | | 2005-05-06 | 81,500 | 1.51 | 1.59 | 1.51 | 1.55 | 00:00:00 | | 2005-05-09 | 128,700 | 1.52 | 1.52 | 1.48 | 1.52 | 00:00:00 | | 2005-05-10 | 855,200 | 1.52 | 1.69 | 1.52 | 1.56 | 00:00:00 | | 2005-05-11 | 147,200 | 1.57 | 1.64 | 1.46 | 1.50 | 00:00:00 | | 2005-05-12 | 77,000 | 1.46 | 1.53 | 1.44 | 1.45 | 00:00:00 | | 2005-05-13 | 42,900 | 1.46 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2005-05-16 | 74,300 | 1.45 | 1.50 | 1.43 | 1.44 | 00:00:00 | | 2005-05-17 | 115,100 | 1.40 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2005-05-18 | 1,249,800 | 1.46 | 1.48 | 1.29 | 1.39 | 00:00:00 | | 2005-05-19 | 188,900 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-05-20 | 53,200 | 1.42 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2005-05-24 | 734,300 | 1.38 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2005-05-25 | 994,500 | 1.40 | 1.49 | 1.40 | 1.42 | 00:00:00 | | 2005-05-26 | 216,400 | 1.43 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2005-05-27 | 149,000 | 1.44 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2005-05-30 | 118,500 | 1.40 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2005-05-31 | 846,200 | 1.40 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2005-06-01 | 345,300 | 1.44 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2005-06-02 | 1,152,400 | 1.49 | 1.55 | 1.47 | 1.49 | 00:00:00 | | 2005-06-03 | 832,500 | 1.50 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2005-06-06 | 228,600 | 1.48 | 1.56 | 1.48 | 1.50 | 00:00:00 | | 2005-06-07 | 196,600 | 1.50 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2005-06-08 | 380,500 | 1.50 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2005-06-09 | 250,200 | 1.55 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2005-06-10 | 142,100 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2005-06-13 | 1,251,100 | 1.50 | 1.69 | 1.49 | 1.55 | 00:00:00 | | 2005-06-14 | 461,700 | 1.55 | 1.64 | 1.55 | 1.56 | 00:00:00 | | 2005-06-15 | 349,700 | 1.58 | 1.63 | 1.50 | 1.53 | 00:00:00 | | 2005-06-16 | 571,400 | 1.58 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2005-06-17 | 3,335,800 | 1.55 | 1.60 | 1.42 | 1.42 | 00:00:00 | | 2005-06-20 | 432,700 | 1.48 | 1.49 | 1.43 | 1.46 | 00:00:00 | | 2005-06-21 | 134,800 | 1.44 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2005-06-22 | 399,000 | 1.48 | 1.49 | 1.40 | 1.42 | 00:00:00 | | 2005-06-23 | 80,900 | 1.42 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2005-06-24 | 149,600 | 1.42 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2005-06-27 | 466,200 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2005-06-28 | 244,800 | 1.42 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2005-06-29 | 1,291,100 | 1.43 | 1.54 | 1.43 | 1.52 | 00:00:00 | | 2005-06-30 | 615,200 | 1.55 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2005-07-04 | 208,100 | 1.51 | 1.61 | 1.51 | 1.60 | 00:00:00 | | 2005-07-05 | 122,600 | 1.59 | 1.60 | 1.48 | 1.50 | 00:00:00 | | 2005-07-06 | 498,100 | 1.50 | 1.61 | 1.48 | 1.58 | 00:00:00 | | 2005-07-07 | 152,100 | 1.57 | 1.60 | 1.57 | 1.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
