|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-20 | 1,720,900 | 2.57 | 2.61 | 2.52 | 2.56 | 00:00:00 | 2006-06-21 | 1,745,000 | 2.51 | 2.66 | 2.50 | 2.57 | 00:00:00 | 2006-06-22 | 625,600 | 2.63 | 2.74 | 2.59 | 2.74 | 00:00:00 | 2006-06-23 | 833,400 | 2.74 | 3.00 | 2.74 | 3.00 | 00:00:00 | 2006-06-26 | 194,700 | 3.00 | 3.00 | 2.74 | 2.84 | 00:00:00 | 2006-06-27 | 174,300 | 2.86 | 2.97 | 2.75 | 2.75 | 00:00:00 | 2006-06-28 | 378,600 | 2.76 | 2.77 | 2.60 | 2.62 | 00:00:00 | 2006-06-29 | 98,700 | 2.61 | 2.78 | 2.60 | 2.77 | 00:00:00 | 2006-06-30 | 132,000 | 2.86 | 2.90 | 2.81 | 2.89 | 00:00:00 | 2006-07-04 | 22,200 | 2.90 | 2.96 | 2.90 | 2.91 | 00:00:00 | 2006-07-05 | 229,200 | 2.90 | 2.96 | 2.80 | 2.85 | 00:00:00 | 2006-07-06 | 173,100 | 2.80 | 3.00 | 2.80 | 2.94 | 00:00:00 | 2006-07-07 | 167,500 | 2.95 | 3.03 | 2.95 | 2.96 | 00:00:00 | 2006-07-10 | 323,200 | 2.90 | 2.90 | 2.76 | 2.82 | 00:00:00 | 2006-07-11 | 189,700 | 2.86 | 2.91 | 2.86 | 2.90 | 00:00:00 | 2006-07-12 | 1,280,500 | 2.95 | 3.44 | 2.67 | 3.30 | 00:00:00 | 2006-07-13 | 196,300 | 3.20 | 3.23 | 3.09 | 3.17 | 00:00:00 | 2006-07-14 | 2,226,900 | 3.15 | 3.22 | 3.15 | 3.20 | 00:00:00 | 2006-07-17 | 578,600 | 3.12 | 3.20 | 3.10 | 3.11 | 00:00:00 | 2006-07-18 | 137,000 | 3.07 | 3.11 | 3.02 | 3.02 | 00:00:00 | 2006-07-19 | 241,200 | 3.15 | 3.15 | 3.04 | 3.04 | 00:00:00 | 2006-07-20 | 521,000 | 3.02 | 3.10 | 3.00 | 3.06 | 00:00:00 | 2006-07-21 | 264,700 | 3.06 | 3.10 | 2.98 | 3.05 | 00:00:00 | 2006-07-24 | 769,400 | 3.05 | 3.35 | 3.05 | 3.30 | 00:00:00 | 2006-07-25 | 931,300 | 3.30 | 3.39 | 3.28 | 3.36 | 00:00:00 | 2006-07-26 | 165,200 | 3.33 | 3.39 | 3.30 | 3.33 | 00:00:00 | 2006-07-27 | 1,264,400 | 3.33 | 3.40 | 3.30 | 3.30 | 00:00:00 | 2006-07-28 | 771,300 | 3.30 | 3.39 | 3.26 | 3.39 | 00:00:00 | 2006-07-31 | 295,300 | 3.39 | 3.39 | 3.10 | 3.20 | 00:00:00 | 2006-08-01 | 406,100 | 3.29 | 3.29 | 3.14 | 3.18 | 00:00:00 | 2006-08-02 | 1,340,700 | 3.15 | 3.24 | 3.13 | 3.18 | 00:00:00 | 2006-08-03 | 778,800 | 3.24 | 3.25 | 3.18 | 3.20 | 00:00:00 | 2006-08-04 | 5,804,000 | 3.25 | 3.36 | 3.15 | 3.30 | 00:00:00 | 2006-08-08 | 332,900 | 3.30 | 3.30 | 3.22 | 3.24 | 00:00:00 | 2006-08-09 | 669,900 | 3.25 | 3.34 | 3.22 | 3.23 | 00:00:00 | 2006-08-10 | 166,100 | 3.20 | 3.20 | 3.13 | 3.15 | 00:00:00 | 2006-08-11 | 145,300 | 3.15 | 3.15 | 3.11 | 3.12 | 00:00:00 | 2006-08-14 | 331,200 | 3.09 | 3.11 | 3.05 | 3.10 | 00:00:00 | 2006-08-15 | 511,700 | 3.15 | 3.15 | 3.09 | 3.11 | 00:00:00 | 2006-08-16 | 930,700 | 3.11 | 3.23 | 3.11 | 3.21 | 00:00:00 | 2006-08-17 | 2,275,700 | 3.28 | 3.28 | 3.05 | 3.11 | 00:00:00 | 2006-08-18 | 631,900 | 3.15 | 3.15 | 3.08 | 3.15 | 00:00:00 | 2006-08-21 | 566,300 | 3.12 | 3.35 | 3.12 | 3.30 | 00:00:00 | 2006-08-22 | 4,163,400 | 3.33 | 3.68 | 3.30 | 3.65 | 00:00:00 | 2006-08-23 | 10,073,700 | 3.65 | 4.14 | 3.65 | 4.14 | 00:00:00 | 2006-08-24 | 1,378,700 | 3.95 | 4.03 | 3.91 | 3.93 | 00:00:00 | 2006-08-25 | 975,800 | 3.92 | 4.15 | 3.92 | 4.09 | 00:00:00 | 2006-08-28 | 1,478,500 | 4.02 | 4.05 | 3.93 | 3.98 | 00:00:00 | 2006-08-29 | 1,472,700 | 3.97 | 4.02 | 3.77 | 4.02 | 00:00:00 | 2006-08-30 | 2,038,900 | 4.00 | 4.25 | 4.00 | 4.20 | 00:00:00 | 2006-08-31 | 3,106,500 | 4.20 | 4.60 | 4.20 | 4.45 | 00:00:00 | 2006-09-01 | 962,400 | 4.42 | 4.45 | 4.26 | 4.32 | 00:00:00 | 2006-09-05 | 3,045,500 | 4.43 | 4.44 | 4.13 | 4.32 | 00:00:00 | 2006-09-06 | 1,059,100 | 4.30 | 4.45 | 4.24 | 4.33 | 00:00:00 | 2006-09-07 | 3,096,800 | 4.20 | 4.26 | 4.11 | 4.13 | 00:00:00 | 2006-09-08 | 642,700 | 4.10 | 4.16 | 4.00 | 4.09 | 00:00:00 | 2006-09-11 | 1,169,300 | 4.00 | 4.08 | 3.70 | 3.98 | 00:00:00 | 2006-09-12 | 1,162,900 | 3.97 | 4.05 | 3.92 | 3.95 | 00:00:00 | 2006-09-13 | 668,300 | 3.95 | 4.20 | 3.90 | 4.17 | 00:00:00 | 2006-09-14 | 14,358,800 | 4.16 | 4.61 | 4.11 | 4.30 | 00:00:00 | 2006-09-15 | 6,109,500 | 4.34 | 4.34 | 4.10 | 4.30 | 00:00:00 | 2006-09-18 | 1,634,700 | 4.30 | 4.38 | 4.20 | 4.37 | 00:00:00 | 2006-09-19 | 1,497,400 | 4.25 | 4.55 | 4.22 | 4.29 | 00:00:00 | 2006-09-20 | 703,800 | 4.35 | 4.36 | 4.12 | 4.30 | 00:00:00 | 2006-09-21 | 926,000 | 4.33 | 4.39 | 4.18 | 4.25 | 00:00:00 | 2006-09-22 | 1,177,600 | 4.35 | 4.38 | 4.18 | 4.30 | 00:00:00 | 2006-09-25 | 1,068,600 | 4.30 | 4.30 | 3.76 | 4.13 | 00:00:00 | 2006-09-26 | 303,100 | 4.15 | 4.30 | 3.95 | 4.22 | 00:00:00 | 2006-09-27 | 3,447,300 | 4.32 | 4.77 | 4.27 | 4.77 | 00:00:00 | 2006-09-28 | 3,404,300 | 4.81 | 4.88 | 4.53 | 4.57 | 00:00:00 | 2006-09-29 | 1,484,000 | 4.50 | 4.70 | 4.31 | 4.57 | 00:00:00 | 2006-10-02 | 739,900 | 4.56 | 4.69 | 4.41 | 4.60 | 00:00:00 | 2006-10-03 | 1,603,800 | 4.40 | 4.49 | 4.10 | 4.33 | 00:00:00 | 2006-10-04 | 1,228,800 | 4.30 | 4.40 | 3.99 | 4.30 | 00:00:00 | 2006-10-05 | 746,500 | 4.38 | 4.50 | 4.34 | 4.49 | 00:00:00 | 2006-10-06 | 614,200 | 4.40 | 4.49 | 4.28 | 4.47 | 00:00:00 | 2006-10-10 | 760,700 | 4.38 | 4.44 | 4.08 | 4.38 | 00:00:00 | 2006-10-11 | 1,670,300 | 4.37 | 4.40 | 4.27 | 4.36 | 00:00:00 | 2006-10-12 | 971,100 | 4.33 | 4.53 | 4.30 | 4.45 | 00:00:00 | 2006-10-13 | 886,400 | 4.48 | 4.58 | 4.41 | 4.54 | 00:00:00 | 2006-10-16 | 633,600 | 4.57 | 4.68 | 4.51 | 4.57 | 00:00:00 | 2006-10-17 | 1,137,900 | 4.51 | 4.75 | 4.48 | 4.65 | 00:00:00 | 2006-10-18 | 2,559,500 | 4.75 | 4.98 | 4.75 | 4.90 | 00:00:00 | 2006-10-19 | 3,360,200 | 5.00 | 5.45 | 5.00 | 5.37 | 00:00:00 | 2006-10-20 | 846,700 | 5.34 | 5.34 | 5.05 | 5.13 | 00:00:00 | 2006-10-23 | 622,100 | 5.05 | 5.23 | 5.00 | 5.18 | 00:00:00 | 2006-10-24 | 627,300 | 5.15 | 5.29 | 5.10 | 5.25 | 00:00:00 | 2006-10-25 | 2,457,600 | 5.25 | 5.27 | 4.61 | 5.02 | 00:00:00 | 2006-10-26 | 1,042,600 | 4.99 | 5.19 | 4.98 | 5.18 | 00:00:00 | 2006-10-27 | 2,264,000 | 5.20 | 5.20 | 4.64 | 4.82 | 00:00:00 | 2006-10-30 | 1,603,500 | 4.84 | 4.95 | 4.80 | 4.85 | 00:00:00 | 2006-10-31 | 5,140,200 | 4.81 | 4.84 | 4.49 | 4.58 | 00:00:00 | 2006-11-01 | 2,378,100 | 4.50 | 4.70 | 4.50 | 4.58 | 00:00:00 | 2006-11-02 | 1,260,400 | 4.65 | 4.85 | 4.60 | 4.78 | 00:00:00 | 2006-11-03 | 1,975,000 | 4.85 | 4.90 | 4.75 | 4.80 | 00:00:00 | 2006-11-06 | 1,624,800 | 4.90 | 5.05 | 4.76 | 4.94 | 00:00:00 | 2006-11-07 | 226,900 | 4.97 | 4.97 | 4.86 | 4.87 | 00:00:00 | 2006-11-08 | 905,000 | 4.85 | 5.20 | 4.83 | 5.20 | 00:00:00 | 2006-11-09 | 2,748,600 | 5.19 | 5.20 | 5.07 | 5.15 | 00:00:00 | 2006-11-10 | 842,500 | 5.10 | 5.24 | 5.03 | 5.13 | 00:00:00 | 2006-11-13 | 580,500 | 5.13 | 5.13 | 4.85 | 5.02 | 00:00:00 | 2006-11-14 | 579,000 | 5.05 | 5.14 | 5.02 | 5.11 | 00:00:00 | 2006-11-15 | 1,299,800 | 5.00 | 5.08 | 4.95 | 4.99 | 00:00:00 | 2006-11-16 | 557,500 | 5.00 | 5.07 | 4.87 | 4.87 | 00:00:00 | 2006-11-17 | 587,100 | 4.85 | 4.86 | 4.75 | 4.80 | 00:00:00 | 2006-11-20 | 306,000 | 4.84 | 4.90 | 4.72 | 4.72 | 00:00:00 | 2006-11-21 | 330,000 | 4.74 | 4.93 | 4.74 | 4.92 | 00:00:00 | 2006-11-22 | 928,200 | 4.95 | 4.95 | 4.86 | 4.89 | 00:00:00 | 2006-11-23 | 347,200 | 4.89 | 4.92 | 4.85 | 4.89 | 00:00:00 | 2006-11-24 | 287,500 | 4.95 | 5.00 | 4.86 | 4.91 | 00:00:00 | 2006-11-27 | 609,800 | 4.90 | 5.00 | 4.81 | 4.88 | 00:00:00 | 2006-11-28 | 509,400 | 4.90 | 4.95 | 4.80 | 4.95 | 00:00:00 | 2006-11-29 | 664,200 | 4.91 | 4.98 | 4.86 | 4.93 | 00:00:00 | 2006-11-30 | 4,372,300 | 4.95 | 5.20 | 4.83 | 5.10 | 00:00:00 | 2006-12-01 | 2,870,700 | 5.10 | 5.27 | 5.00 | 5.03 | 00:00:00 | 2006-12-04 | 1,726,400 | 5.05 | 5.24 | 5.05 | 5.18 | 00:00:00 | 2006-12-05 | 1,175,900 | 5.15 | 5.15 | 4.96 | 5.05 | 00:00:00 | 2006-12-06 | 477,000 | 4.97 | 5.18 | 4.97 | 5.18 | 00:00:00 | 2006-12-07 | 452,600 | 5.15 | 5.15 | 5.03 | 5.08 | 00:00:00 | 2006-12-08 | 606,500 | 5.13 | 5.13 | 4.99 | 5.00 | 00:00:00 | 2006-12-11 | 1,342,800 | 4.98 | 5.10 | 4.94 | 5.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|