TR4DER - GABRIEL RES J [GBU.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-07-07	152,100	1.57	1.60	1.57	1.58	00:00:00
2005-07-08	116,000	1.58	1.58	1.55	1.55	00:00:00
2005-07-11	363,200	1.50	1.59	1.50	1.57	00:00:00
2005-07-12	40,700	1.56	1.59	1.53	1.59	00:00:00
2005-07-13	144,500	1.57	1.62	1.56	1.60	00:00:00
2005-07-14	250,300	1.60	1.62	1.58	1.59	00:00:00
2005-07-15	116,400	1.59	1.60	1.59	1.60	00:00:00
2005-07-18	105,600	1.57	1.60	1.57	1.59	00:00:00
2005-07-19	40,300	1.59	1.60	1.56	1.57	00:00:00
2005-07-20	275,600	1.58	1.61	1.56	1.59	00:00:00
2005-07-21	575,900	1.58	1.67	1.58	1.65	00:00:00
2005-07-22	163,400	1.67	1.71	1.65	1.70	00:00:00
2005-07-25	86,800	1.72	1.73	1.70	1.70	00:00:00
2005-07-26	41,900	1.70	1.70	1.62	1.68	00:00:00
2005-07-27	44,900	1.63	1.70	1.60	1.70	00:00:00
2005-07-28	16,600	1.68	1.69	1.61	1.65	00:00:00
2005-07-29	31,900	1.63	1.69	1.63	1.69	00:00:00
2005-08-02	59,400	1.61	1.66	1.60	1.66	00:00:00
2005-08-03	334,200	1.62	1.67	1.61	1.64	00:00:00
2005-08-04	680,400	1.64	1.64	1.60	1.60	00:00:00
2005-08-05	231,000	1.59	1.64	1.59	1.64	00:00:00
2005-08-08	97,200	1.64	1.69	1.61	1.67	00:00:00
2005-08-09	352,400	1.62	1.64	1.53	1.54	00:00:00
2005-08-10	299,300	1.52	1.62	1.52	1.62	00:00:00
2005-08-11	423,300	1.62	1.79	1.62	1.73	00:00:00
2005-08-12	113,200	1.70	1.75	1.68	1.70	00:00:00
2005-08-15	81,300	1.68	1.75	1.64	1.75	00:00:00
2005-08-16	275,500	1.70	1.75	1.70	1.75	00:00:00
2005-08-17	119,700	1.71	1.74	1.70	1.71	00:00:00
2005-08-18	307,100	1.74	1.79	1.72	1.78	00:00:00
2005-08-19	709,400	1.78	1.89	1.78	1.89	00:00:00
2005-08-22	1,015,800	1.89	1.94	1.88	1.91	00:00:00
2005-08-23	5,299,600	1.87	2.14	1.87	2.00	00:00:00
2005-08-24	1,023,000	2.00	2.11	1.90	1.90	00:00:00
2005-08-25	190,200	1.89	1.97	1.89	1.93	00:00:00
2005-08-26	90,000	1.94	1.97	1.93	1.93	00:00:00
2005-08-29	1,674,400	1.92	2.04	1.92	1.95	00:00:00
2005-08-30	517,300	1.91	1.95	1.75	1.88	00:00:00
2005-08-31	281,400	1.85	1.96	1.85	1.95	00:00:00
2005-09-01	566,500	2.00	2.00	1.86	1.97	00:00:00
2005-09-02	113,600	1.98	1.99	1.95	1.98	00:00:00
2005-09-06	240,000	1.96	2.02	1.90	2.00	00:00:00
2005-09-07	832,400	1.99	2.12	1.99	2.10	00:00:00
2005-09-08	2,200,000	2.11	2.20	2.11	2.18	00:00:00
2005-09-09	2,061,700	2.10	2.34	2.10	2.34	00:00:00
2005-09-12	994,800	2.27	2.34	2.27	2.32	00:00:00
2005-09-13	448,500	2.25	2.25	2.15	2.18	00:00:00
2005-09-14	932,500	2.18	2.33	2.18	2.30	00:00:00
2005-09-15	789,600	2.33	2.48	2.33	2.44	00:00:00
2005-09-16	6,822,800	2.47	2.60	2.46	2.58	00:00:00
2005-09-19	2,166,800	2.61	2.68	2.61	2.65	00:00:00
2005-09-20	872,300	2.65	2.69	2.35	2.53	00:00:00
2005-09-21	1,518,000	2.51	2.70	2.51	2.70	00:00:00
2005-09-22	527,300	2.70	2.70	2.50	2.51	00:00:00
2005-09-23	138,000	2.55	2.59	2.46	2.50	00:00:00
2005-09-26	2,185,100	2.46	2.46	2.27	2.37	00:00:00
2005-09-27	216,700	2.34	2.40	2.26	2.37	00:00:00
2005-09-28	292,700	2.35	2.40	2.27	2.36	00:00:00
2005-09-29	308,400	2.33	2.46	2.31	2.35	00:00:00
2005-09-30	129,900	2.33	2.33	2.27	2.32	00:00:00
2005-10-03	148,800	2.26	2.27	2.18	2.18	00:00:00
2005-10-04	1,170,400	2.15	2.22	2.11	2.19	00:00:00
2005-10-05	1,302,000	2.23	2.24	2.05	2.20	00:00:00
2005-10-06	234,700	2.28	2.32	2.16	2.20	00:00:00
2005-10-07	624,700	2.22	2.36	2.22	2.34	00:00:00
2005-10-11	1,900,600	2.34	2.37	2.30	2.31	00:00:00
2005-10-12	2,299,200	2.34	2.40	2.22	2.23	00:00:00
2005-10-13	164,000	2.10	2.20	2.10	2.18	00:00:00
2005-10-14	520,700	2.15	2.24	2.15	2.21	00:00:00
2005-10-17	296,700	2.23	2.30	2.23	2.26	00:00:00
2005-10-18	326,500	2.25	2.28	2.18	2.20	00:00:00
2005-10-19	858,200	2.15	2.15	2.05	2.09	00:00:00
2005-10-20	294,200	2.20	2.24	2.07	2.07	00:00:00
2005-10-21	969,600	2.10	2.24	2.10	2.24	00:00:00
2005-10-24	557,100	2.27	2.34	2.21	2.22	00:00:00
2005-10-25	139,900	2.30	2.38	2.27	2.27	00:00:00
2005-10-26	58,200	2.30	2.30	2.20	2.20	00:00:00
2005-10-27	98,900	2.22	2.25	2.20	2.20	00:00:00
2005-10-28	292,900	2.18	2.29	2.17	2.28	00:00:00
2005-10-31	954,900	2.29	2.37	2.29	2.35	00:00:00
2005-11-01	139,700	2.35	2.38	2.25	2.30	00:00:00
2005-11-02	1,246,300	2.30	2.49	2.30	2.49	00:00:00
2005-11-03	1,092,500	2.48	2.48	2.33	2.39	00:00:00
2005-11-04	2,497,000	2.35	2.35	2.31	2.35	00:00:00
2005-11-07	187,700	2.33	2.37	2.32	2.33	00:00:00
2005-11-08	451,200	2.36	2.41	2.35	2.38	00:00:00
2005-11-09	1,125,700	2.40	2.40	2.31	2.35	00:00:00
2005-11-10	401,200	2.34	2.39	2.30	2.30	00:00:00
2005-11-11	177,300	2.27	2.35	2.27	2.32	00:00:00
2005-11-14	442,900	2.25	2.36	2.20	2.35	00:00:00
2005-11-15	158,600	2.29	2.38	2.29	2.38	00:00:00
2005-11-16	1,278,400	2.37	2.56	2.37	2.49	00:00:00
2005-11-17	1,990,600	2.51	2.58	2.45	2.58	00:00:00
2005-11-18	2,908,300	2.55	2.65	2.55	2.65	00:00:00
2005-11-21	2,044,700	2.68	2.96	2.68	2.95	00:00:00
2005-11-22	671,200	2.84	2.86	2.69	2.78	00:00:00
2005-11-23	713,400	2.68	2.70	2.57	2.65	00:00:00
2005-11-24	75,100	2.61	2.67	2.55	2.60	00:00:00
2005-11-25	368,400	2.68	2.68	2.55	2.57	00:00:00
2005-11-28	173,900	2.55	2.60	2.53	2.55	00:00:00
2005-11-29	1,081,500	2.51	2.52	2.48	2.49	00:00:00
2005-11-30	667,700	2.42	2.45	2.23	2.36	00:00:00
2005-12-01	601,300	2.35	2.45	2.33	2.40	00:00:00
2005-12-02	236,500	2.35	2.45	2.30	2.35	00:00:00
2005-12-05	396,300	2.33	2.45	2.33	2.42	00:00:00
2005-12-06	1,327,600	2.41	2.75	2.33	2.60	00:00:00
2005-12-07	1,594,300	2.70	2.78	2.61	2.63	00:00:00
2005-12-08	1,564,300	2.61	2.64	2.55	2.55	00:00:00
2005-12-09	1,087,900	2.56	2.65	2.47	2.50	00:00:00
2005-12-12	668,300	2.51	2.62	2.45	2.45	00:00:00
2005-12-13	466,100	2.48	2.50	2.41	2.41	00:00:00
2005-12-14	185,100	2.40	2.41	2.33	2.33	00:00:00
2005-12-15	1,289,100	2.31	2.33	2.27	2.30	00:00:00
2005-12-16	478,500	2.35	2.45	2.35	2.38	00:00:00
2005-12-19	498,100	2.45	2.46	2.30	2.31	00:00:00
2005-12-20	488,400	2.38	2.38	2.30	2.32	00:00:00
2005-12-21	385,500	2.37	2.42	2.30	2.40	00:00:00
2005-12-22	850,600	2.41	2.52	2.39	2.52	00:00:00
2005-12-23	543,400	2.52	2.67	2.52	2.58	00:00:00
2005-12-28	758,900	2.60	2.67	2.59	2.67	00:00:00
2005-12-29	507,300	2.70	2.93	2.60	2.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>