|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-29 | 507,300 | 2.70 | 2.93 | 2.60 | 2.86 | 00:00:00 | | 2005-12-30 | 239,100 | 2.68 | 2.85 | 2.68 | 2.84 | 00:00:00 | | 2006-01-03 | 864,600 | 2.85 | 2.93 | 2.85 | 2.90 | 00:00:00 | | 2006-01-04 | 1,672,000 | 2.85 | 3.02 | 2.85 | 3.00 | 00:00:00 | | 2006-01-05 | 804,400 | 2.92 | 2.93 | 2.81 | 2.81 | 00:00:00 | | 2006-01-06 | 1,037,700 | 2.95 | 3.00 | 2.86 | 2.88 | 00:00:00 | | 2006-01-09 | 1,337,500 | 2.90 | 3.00 | 2.86 | 2.97 | 00:00:00 | | 2006-01-10 | 679,500 | 2.95 | 2.98 | 2.86 | 2.88 | 00:00:00 | | 2006-01-11 | 603,700 | 2.87 | 2.96 | 2.83 | 2.96 | 00:00:00 | | 2006-01-12 | 356,000 | 2.90 | 2.92 | 2.84 | 2.86 | 00:00:00 | | 2006-01-13 | 2,064,700 | 2.88 | 3.13 | 2.88 | 3.08 | 00:00:00 | | 2006-01-16 | 614,700 | 3.09 | 3.10 | 3.00 | 3.04 | 00:00:00 | | 2006-01-17 | 857,000 | 3.03 | 3.03 | 2.70 | 2.70 | 00:00:00 | | 2006-01-18 | 836,700 | 2.65 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2006-01-19 | 661,800 | 2.72 | 2.88 | 2.72 | 2.83 | 00:00:00 | | 2006-01-20 | 2,257,600 | 2.80 | 2.83 | 2.70 | 2.75 | 00:00:00 | | 2006-01-23 | 1,286,800 | 2.75 | 2.87 | 2.69 | 2.85 | 00:00:00 | | 2006-01-24 | 268,800 | 2.85 | 2.85 | 2.72 | 2.75 | 00:00:00 | | 2006-01-25 | 713,600 | 2.84 | 2.88 | 2.79 | 2.86 | 00:00:00 | | 2006-01-26 | 1,170,600 | 2.81 | 3.03 | 2.81 | 2.90 | 00:00:00 | | 2006-01-27 | 356,100 | 2.99 | 3.00 | 2.87 | 2.94 | 00:00:00 | | 2006-01-30 | 738,000 | 3.00 | 3.03 | 2.88 | 2.95 | 00:00:00 | | 2006-01-31 | 702,700 | 2.97 | 2.97 | 2.75 | 2.80 | 00:00:00 | | 2006-02-01 | 855,500 | 2.74 | 2.80 | 2.65 | 2.74 | 00:00:00 | | 2006-02-02 | 1,635,800 | 2.78 | 2.84 | 2.75 | 2.81 | 00:00:00 | | 2006-02-03 | 782,600 | 2.82 | 2.85 | 2.72 | 2.85 | 00:00:00 | | 2006-02-06 | 196,400 | 2.78 | 2.89 | 2.77 | 2.80 | 00:00:00 | | 2006-02-07 | 1,425,400 | 2.85 | 2.85 | 2.62 | 2.70 | 00:00:00 | | 2006-02-08 | 765,100 | 2.60 | 2.86 | 2.60 | 2.78 | 00:00:00 | | 2006-02-09 | 349,300 | 2.83 | 2.84 | 2.75 | 2.76 | 00:00:00 | | 2006-02-10 | 428,300 | 2.75 | 2.82 | 2.57 | 2.82 | 00:00:00 | | 2006-02-13 | 1,068,100 | 2.82 | 2.82 | 2.49 | 2.55 | 00:00:00 | | 2006-02-14 | 1,677,200 | 2.55 | 2.64 | 2.50 | 2.51 | 00:00:00 | | 2006-02-15 | 209,500 | 2.53 | 2.64 | 2.43 | 2.50 | 00:00:00 | | 2006-02-16 | 1,716,500 | 2.48 | 2.64 | 2.48 | 2.64 | 00:00:00 | | 2006-02-17 | 93,500 | 2.63 | 2.72 | 2.62 | 2.63 | 00:00:00 | | 2006-02-20 | 144,300 | 2.75 | 2.80 | 2.65 | 2.75 | 00:00:00 | | 2006-02-21 | 181,900 | 2.75 | 2.85 | 2.67 | 2.70 | 00:00:00 | | 2006-02-22 | 349,300 | 2.70 | 2.84 | 2.70 | 2.80 | 00:00:00 | | 2006-02-23 | 465,200 | 2.74 | 2.80 | 2.69 | 2.78 | 00:00:00 | | 2006-02-24 | 145,800 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-02-27 | 93,400 | 2.80 | 2.80 | 2.75 | 2.76 | 00:00:00 | | 2006-02-28 | 350,800 | 2.75 | 2.83 | 2.70 | 2.78 | 00:00:00 | | 2006-03-01 | 176,300 | 2.77 | 2.88 | 2.77 | 2.80 | 00:00:00 | | 2006-03-02 | 536,100 | 2.78 | 2.94 | 2.78 | 2.86 | 00:00:00 | | 2006-03-03 | 740,700 | 2.85 | 2.95 | 2.66 | 2.75 | 00:00:00 | | 2006-03-06 | 1,269,400 | 2.75 | 2.75 | 2.36 | 2.47 | 00:00:00 | | 2006-03-07 | 1,091,300 | 2.48 | 2.56 | 2.36 | 2.50 | 00:00:00 | | 2006-03-08 | 2,097,100 | 2.31 | 2.37 | 2.01 | 2.35 | 00:00:00 | | 2006-03-09 | 266,200 | 2.32 | 2.48 | 2.32 | 2.42 | 00:00:00 | | 2006-03-10 | 508,700 | 2.30 | 2.53 | 2.29 | 2.47 | 00:00:00 | | 2006-03-13 | 547,800 | 2.52 | 2.52 | 2.35 | 2.38 | 00:00:00 | | 2006-03-14 | 1,661,100 | 2.34 | 2.48 | 2.30 | 2.42 | 00:00:00 | | 2006-03-15 | 685,600 | 2.36 | 2.36 | 2.27 | 2.29 | 00:00:00 | | 2006-03-16 | 549,700 | 2.28 | 2.34 | 2.26 | 2.31 | 00:00:00 | | 2006-03-17 | 642,500 | 2.30 | 2.40 | 2.23 | 2.30 | 00:00:00 | | 2006-03-20 | 202,900 | 2.27 | 2.37 | 2.27 | 2.35 | 00:00:00 | | 2006-03-21 | 1,029,900 | 2.35 | 2.35 | 2.30 | 2.32 | 00:00:00 | | 2006-03-22 | 1,018,000 | 2.32 | 2.37 | 2.31 | 2.33 | 00:00:00 | | 2006-03-23 | 696,500 | 2.35 | 2.35 | 2.29 | 2.32 | 00:00:00 | | 2006-03-24 | 775,200 | 2.31 | 2.48 | 2.31 | 2.39 | 00:00:00 | | 2006-03-27 | 540,300 | 2.40 | 2.45 | 2.38 | 2.42 | 00:00:00 | | 2006-03-28 | 536,800 | 2.45 | 2.46 | 2.38 | 2.41 | 00:00:00 | | 2006-03-29 | 3,166,700 | 2.41 | 2.50 | 2.40 | 2.41 | 00:00:00 | | 2006-03-30 | 2,451,200 | 2.45 | 2.56 | 2.45 | 2.50 | 00:00:00 | | 2006-03-31 | 1,683,400 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-04-03 | 1,363,700 | 2.48 | 2.56 | 2.35 | 2.40 | 00:00:00 | | 2006-04-04 | 565,300 | 2.49 | 2.50 | 2.39 | 2.45 | 00:00:00 | | 2006-04-05 | 835,800 | 2.42 | 2.55 | 2.42 | 2.51 | 00:00:00 | | 2006-04-06 | 856,300 | 2.55 | 2.61 | 2.47 | 2.53 | 00:00:00 | | 2006-04-07 | 761,100 | 2.59 | 2.59 | 2.48 | 2.52 | 00:00:00 | | 2006-04-10 | 543,100 | 2.60 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2006-04-11 | 244,500 | 2.60 | 2.65 | 2.57 | 2.61 | 00:00:00 | | 2006-04-12 | 2,514,200 | 2.52 | 2.60 | 2.32 | 2.48 | 00:00:00 | | 2006-04-13 | 1,477,300 | 2.52 | 2.73 | 2.50 | 2.73 | 00:00:00 | | 2006-04-17 | 346,700 | 2.83 | 2.83 | 2.63 | 2.64 | 00:00:00 | | 2006-04-18 | 760,700 | 2.70 | 2.84 | 2.65 | 2.71 | 00:00:00 | | 2006-04-19 | 324,400 | 2.75 | 2.90 | 2.75 | 2.90 | 00:00:00 | | 2006-04-20 | 1,118,500 | 2.95 | 2.95 | 2.74 | 2.75 | 00:00:00 | | 2006-04-21 | 635,400 | 2.80 | 2.96 | 2.80 | 2.94 | 00:00:00 | | 2006-04-24 | 366,200 | 2.94 | 2.98 | 2.80 | 2.98 | 00:00:00 | | 2006-04-25 | 866,000 | 2.98 | 3.11 | 2.96 | 3.04 | 00:00:00 | | 2006-04-26 | 970,600 | 3.05 | 3.32 | 3.05 | 3.32 | 00:00:00 | | 2006-04-27 | 713,200 | 3.20 | 3.21 | 3.04 | 3.05 | 00:00:00 | | 2006-04-28 | 906,600 | 3.10 | 3.24 | 3.05 | 3.21 | 00:00:00 | | 2006-05-01 | 2,297,800 | 3.40 | 3.48 | 3.30 | 3.48 | 00:00:00 | | 2006-05-02 | 899,200 | 3.50 | 3.59 | 3.45 | 3.50 | 00:00:00 | | 2006-05-03 | 1,073,900 | 3.56 | 3.60 | 3.41 | 3.45 | 00:00:00 | | 2006-05-04 | 214,600 | 3.49 | 3.54 | 3.38 | 3.43 | 00:00:00 | | 2006-05-05 | 317,900 | 3.51 | 3.60 | 3.30 | 3.39 | 00:00:00 | | 2006-05-08 | 466,200 | 3.36 | 3.36 | 3.09 | 3.20 | 00:00:00 | | 2006-05-09 | 961,200 | 3.21 | 3.35 | 3.19 | 3.30 | 00:00:00 | | 2006-05-10 | 767,900 | 3.34 | 3.54 | 3.33 | 3.45 | 00:00:00 | | 2006-05-11 | 1,712,500 | 3.50 | 3.66 | 3.48 | 3.55 | 00:00:00 | | 2006-05-12 | 1,164,900 | 3.51 | 3.60 | 3.32 | 3.40 | 00:00:00 | | 2006-05-15 | 907,100 | 3.15 | 3.17 | 2.90 | 3.00 | 00:00:00 | | 2006-05-16 | 546,100 | 3.00 | 3.10 | 2.84 | 2.94 | 00:00:00 | | 2006-05-17 | 2,363,900 | 2.96 | 3.14 | 2.75 | 2.85 | 00:00:00 | | 2006-05-18 | 232,400 | 2.95 | 2.95 | 2.71 | 2.75 | 00:00:00 | | 2006-05-19 | 1,050,700 | 2.70 | 3.05 | 2.60 | 2.80 | 00:00:00 | | 2006-05-23 | 294,600 | 2.77 | 3.05 | 2.74 | 2.81 | 00:00:00 | | 2006-05-24 | 241,500 | 2.85 | 2.85 | 2.72 | 2.76 | 00:00:00 | | 2006-05-25 | 243,700 | 2.74 | 2.87 | 2.74 | 2.85 | 00:00:00 | | 2006-05-26 | 139,500 | 2.85 | 2.86 | 2.80 | 2.86 | 00:00:00 | | 2006-05-29 | 91,200 | 2.90 | 2.90 | 2.82 | 2.85 | 00:00:00 | | 2006-05-30 | 231,200 | 3.04 | 3.04 | 2.78 | 2.78 | 00:00:00 | | 2006-05-31 | 163,500 | 2.82 | 2.98 | 2.73 | 2.95 | 00:00:00 | | 2006-06-01 | 193,400 | 2.74 | 2.83 | 2.65 | 2.81 | 00:00:00 | | 2006-06-02 | 225,600 | 2.88 | 3.05 | 2.85 | 3.02 | 00:00:00 | | 2006-06-05 | 87,000 | 3.00 | 3.02 | 2.89 | 2.89 | 00:00:00 | | 2006-06-06 | 119,600 | 2.99 | 2.99 | 2.80 | 2.81 | 00:00:00 | | 2006-06-07 | 210,500 | 2.71 | 2.97 | 2.70 | 2.92 | 00:00:00 | | 2006-06-08 | 288,700 | 2.80 | 2.82 | 2.70 | 2.78 | 00:00:00 | | 2006-06-09 | 102,600 | 2.76 | 2.88 | 2.76 | 2.81 | 00:00:00 | | 2006-06-12 | 108,000 | 2.75 | 2.85 | 2.69 | 2.70 | 00:00:00 | | 2006-06-13 | 511,600 | 2.60 | 2.64 | 2.52 | 2.60 | 00:00:00 | | 2006-06-14 | 630,700 | 2.61 | 2.72 | 2.61 | 2.70 | 00:00:00 | | 2006-06-15 | 157,300 | 2.75 | 2.79 | 2.71 | 2.73 | 00:00:00 | | 2006-06-16 | 418,800 | 2.83 | 2.83 | 2.69 | 2.69 | 00:00:00 | | 2006-06-19 | 670,600 | 2.70 | 2.70 | 2.59 | 2.60 | 00:00:00 | | 2006-06-20 | 1,720,900 | 2.57 | 2.61 | 2.52 | 2.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
