|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-11 | 1,342,800 | 4.98 | 5.10 | 4.94 | 5.05 | 00:00:00 | | 2006-12-12 | 949,600 | 5.07 | 5.12 | 4.92 | 5.00 | 00:00:00 | | 2006-12-13 | 1,224,200 | 4.97 | 5.00 | 4.88 | 4.91 | 00:00:00 | | 2006-12-14 | 676,200 | 4.96 | 5.09 | 4.94 | 5.05 | 00:00:00 | | 2006-12-15 | 1,807,200 | 5.07 | 5.07 | 4.76 | 4.85 | 00:00:00 | | 2006-12-18 | 666,400 | 4.85 | 4.93 | 4.76 | 4.82 | 00:00:00 | | 2006-12-19 | 1,040,500 | 4.85 | 5.16 | 4.85 | 4.97 | 00:00:00 | | 2006-12-20 | 241,600 | 5.01 | 5.06 | 4.97 | 5.00 | 00:00:00 | | 2006-12-21 | 229,500 | 4.98 | 5.11 | 4.93 | 4.97 | 00:00:00 | | 2006-12-22 | 89,400 | 4.98 | 4.98 | 4.87 | 4.90 | 00:00:00 | | 2006-12-27 | 229,100 | 4.95 | 5.01 | 4.95 | 5.01 | 00:00:00 | | 2006-12-28 | 75,900 | 5.01 | 5.08 | 4.98 | 5.01 | 00:00:00 | | 2006-12-29 | 93,600 | 4.99 | 5.08 | 4.98 | 5.06 | 00:00:00 | | 2007-01-02 | 556,300 | 5.01 | 5.37 | 5.01 | 5.21 | 00:00:00 | | 2007-01-03 | 1,284,300 | 5.20 | 5.36 | 5.04 | 5.17 | 00:00:00 | | 2007-01-04 | 687,100 | 5.08 | 5.09 | 4.80 | 4.88 | 00:00:00 | | 2007-01-05 | 572,500 | 4.82 | 4.92 | 4.75 | 4.84 | 00:00:00 | | 2007-01-08 | 651,600 | 4.80 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2007-01-09 | 1,585,300 | 4.92 | 4.95 | 4.71 | 4.86 | 00:00:00 | | 2007-01-10 | 577,700 | 4.77 | 4.86 | 4.72 | 4.80 | 00:00:00 | | 2007-01-11 | 1,271,200 | 4.79 | 4.88 | 4.62 | 4.75 | 00:00:00 | | 2007-01-12 | 1,140,000 | 4.73 | 4.88 | 4.65 | 4.84 | 00:00:00 | | 2007-01-15 | 120,700 | 4.80 | 4.84 | 4.76 | 4.83 | 00:00:00 | | 2007-01-16 | 2,646,900 | 4.83 | 4.83 | 4.63 | 4.75 | 00:00:00 | | 2007-01-17 | 664,900 | 4.75 | 4.98 | 4.75 | 4.85 | 00:00:00 | | 2007-01-18 | 718,300 | 4.90 | 4.93 | 4.70 | 4.72 | 00:00:00 | | 2007-01-19 | 1,228,000 | 4.69 | 4.83 | 4.69 | 4.75 | 00:00:00 | | 2007-01-22 | 837,200 | 4.75 | 4.90 | 4.75 | 4.77 | 00:00:00 | | 2007-01-23 | 823,000 | 4.81 | 4.99 | 4.81 | 4.95 | 00:00:00 | | 2007-01-24 | 711,000 | 4.91 | 5.03 | 4.88 | 4.97 | 00:00:00 | | 2007-01-25 | 1,441,700 | 5.05 | 5.14 | 4.95 | 5.05 | 00:00:00 | | 2007-01-26 | 369,100 | 5.05 | 5.05 | 4.93 | 4.97 | 00:00:00 | | 2007-01-29 | 196,600 | 4.91 | 5.10 | 4.91 | 5.04 | 00:00:00 | | 2007-01-30 | 317,100 | 5.07 | 5.16 | 5.06 | 5.10 | 00:00:00 | | 2007-01-31 | 4,203,000 | 5.10 | 5.70 | 5.10 | 5.50 | 00:00:00 | | 2007-02-01 | 691,100 | 5.69 | 5.69 | 5.40 | 5.45 | 00:00:00 | | 2007-02-02 | 465,200 | 5.44 | 5.45 | 5.27 | 5.40 | 00:00:00 | | 2007-02-05 | 1,077,300 | 5.36 | 5.41 | 5.25 | 5.31 | 00:00:00 | | 2007-02-06 | 1,698,800 | 5.30 | 5.30 | 5.01 | 5.14 | 00:00:00 | | 2007-02-07 | 2,516,300 | 5.14 | 5.16 | 4.93 | 4.94 | 00:00:00 | | 2007-02-08 | 1,808,000 | 4.88 | 5.10 | 4.88 | 5.01 | 00:00:00 | | 2007-02-09 | 950,100 | 5.00 | 5.14 | 4.91 | 5.03 | 00:00:00 | | 2007-02-12 | 321,700 | 4.99 | 4.99 | 4.81 | 4.85 | 00:00:00 | | 2007-02-13 | 195,300 | 4.91 | 4.93 | 4.83 | 4.84 | 00:00:00 | | 2007-02-14 | 2,315,900 | 4.88 | 5.01 | 4.86 | 4.88 | 00:00:00 | | 2007-02-15 | 665,100 | 4.90 | 4.91 | 4.82 | 4.85 | 00:00:00 | | 2007-02-16 | 520,300 | 4.80 | 4.96 | 4.80 | 4.88 | 00:00:00 | | 2007-02-19 | 621,500 | 4.97 | 5.10 | 4.95 | 5.10 | 00:00:00 | | 2007-02-20 | 855,700 | 5.00 | 5.06 | 4.97 | 5.00 | 00:00:00 | | 2007-02-21 | 1,228,000 | 5.00 | 5.34 | 5.00 | 5.21 | 00:00:00 | | 2007-02-22 | 379,500 | 5.21 | 5.31 | 5.11 | 5.31 | 00:00:00 | | 2007-02-23 | 370,900 | 5.30 | 5.40 | 5.17 | 5.19 | 00:00:00 | | 2007-02-26 | 270,800 | 5.21 | 5.33 | 5.10 | 5.13 | 00:00:00 | | 2007-02-27 | 1,408,000 | 5.00 | 5.14 | 4.85 | 4.93 | 00:00:00 | | 2007-02-28 | 402,500 | 4.87 | 4.95 | 4.80 | 4.88 | 00:00:00 | | 2007-03-01 | 724,400 | 4.82 | 5.09 | 4.73 | 5.09 | 00:00:00 | | 2007-03-02 | 1,691,200 | 4.83 | 4.92 | 4.53 | 4.66 | 00:00:00 | | 2007-03-05 | 1,842,200 | 4.65 | 4.80 | 4.48 | 4.70 | 00:00:00 | | 2007-03-06 | 1,397,900 | 4.70 | 4.83 | 4.50 | 4.59 | 00:00:00 | | 2007-03-07 | 1,759,600 | 4.35 | 4.54 | 4.10 | 4.29 | 00:00:00 | | 2007-03-08 | 1,218,600 | 4.30 | 4.45 | 4.19 | 4.40 | 00:00:00 | | 2007-03-09 | 5,371,700 | 4.50 | 4.74 | 4.50 | 4.61 | 00:00:00 | | 2007-03-12 | 1,435,400 | 4.61 | 4.61 | 4.40 | 4.54 | 00:00:00 | | 2007-03-13 | 2,003,900 | 4.54 | 4.55 | 4.38 | 4.45 | 00:00:00 | | 2007-03-14 | 1,314,000 | 4.35 | 4.44 | 4.34 | 4.37 | 00:00:00 | | 2007-03-15 | 516,000 | 4.36 | 4.45 | 4.34 | 4.37 | 00:00:00 | | 2007-03-16 | 556,800 | 4.35 | 4.49 | 4.35 | 4.40 | 00:00:00 | | 2007-03-19 | 188,900 | 4.39 | 4.50 | 4.39 | 4.41 | 00:00:00 | | 2007-03-20 | 869,700 | 4.43 | 4.65 | 4.43 | 4.53 | 00:00:00 | | 2007-03-21 | 956,100 | 4.47 | 4.60 | 4.45 | 4.48 | 00:00:00 | | 2007-03-22 | 822,300 | 4.48 | 4.54 | 4.40 | 4.46 | 00:00:00 | | 2007-03-23 | 607,500 | 4.45 | 4.47 | 4.31 | 4.38 | 00:00:00 | | 2007-03-26 | 908,800 | 4.42 | 4.42 | 4.23 | 4.35 | 00:00:00 | | 2007-03-27 | 2,974,100 | 4.34 | 4.34 | 4.21 | 4.27 | 00:00:00 | | 2007-03-28 | 1,859,300 | 4.27 | 4.38 | 4.22 | 4.25 | 00:00:00 | | 2007-03-29 | 1,503,100 | 4.26 | 4.28 | 4.21 | 4.23 | 00:00:00 | | 2007-03-30 | 1,229,000 | 4.27 | 4.45 | 4.19 | 4.30 | 00:00:00 | | 2007-04-02 | 1,360,800 | 4.25 | 4.43 | 4.19 | 4.25 | 00:00:00 | | 2007-04-03 | 3,994,600 | 4.27 | 4.36 | 4.24 | 4.32 | 00:00:00 | | 2007-04-04 | 5,034,100 | 4.32 | 4.53 | 4.30 | 4.40 | 00:00:00 | | 2007-04-05 | 3,532,000 | 4.48 | 4.56 | 4.36 | 4.51 | 00:00:00 | | 2007-04-09 | 490,900 | 4.53 | 4.54 | 4.45 | 4.48 | 00:00:00 | | 2007-04-10 | 2,457,500 | 4.51 | 4.55 | 4.34 | 4.40 | 00:00:00 | | 2007-04-11 | 657,400 | 4.43 | 4.48 | 4.22 | 4.28 | 00:00:00 | | 2007-04-12 | 208,900 | 4.23 | 4.32 | 4.21 | 4.28 | 00:00:00 | | 2007-04-13 | 580,200 | 4.32 | 4.37 | 4.23 | 4.35 | 00:00:00 | | 2007-04-16 | 458,100 | 4.35 | 4.35 | 4.28 | 4.28 | 00:00:00 | | 2007-04-17 | 1,377,800 | 4.35 | 4.48 | 4.32 | 4.45 | 00:00:00 | | 2007-04-18 | 1,075,300 | 4.49 | 4.49 | 4.28 | 4.39 | 00:00:00 | | 2007-04-19 | 1,316,100 | 4.35 | 4.37 | 4.27 | 4.31 | 00:00:00 | | 2007-04-20 | 490,300 | 4.31 | 4.43 | 4.31 | 4.35 | 00:00:00 | | 2007-04-23 | 555,200 | 4.35 | 4.40 | 4.30 | 4.40 | 00:00:00 | | 2007-04-24 | 1,401,800 | 4.36 | 4.40 | 3.94 | 4.25 | 00:00:00 | | 2007-04-25 | 474,800 | 4.21 | 4.25 | 4.12 | 4.19 | 00:00:00 | | 2007-04-26 | 7,457,000 | 4.12 | 4.12 | 3.96 | 4.03 | 00:00:00 | | 2007-04-27 | 3,730,400 | 4.04 | 4.08 | 3.90 | 4.00 | 00:00:00 | | 2007-04-30 | 4,697,100 | 3.96 | 4.00 | 3.86 | 3.91 | 00:00:00 | | 2007-05-01 | 3,186,000 | 3.85 | 4.00 | 3.79 | 3.96 | 00:00:00 | | 2007-05-02 | 2,081,000 | 3.95 | 4.03 | 3.92 | 3.99 | 00:00:00 | | 2007-05-03 | 1,168,600 | 4.01 | 4.15 | 3.98 | 4.13 | 00:00:00 | | 2007-05-04 | 1,707,100 | 4.18 | 4.25 | 4.02 | 4.11 | 00:00:00 | | 2007-05-07 | 377,900 | 4.11 | 4.15 | 4.07 | 4.10 | 00:00:00 | | 2007-05-08 | 1,263,800 | 4.10 | 4.16 | 4.06 | 4.15 | 00:00:00 | | 2007-05-09 | 224,400 | 4.18 | 4.22 | 4.13 | 4.13 | 00:00:00 | | 2007-05-10 | 454,400 | 4.06 | 4.16 | 4.05 | 4.16 | 00:00:00 | | 2007-05-11 | 1,207,100 | 4.10 | 4.33 | 4.10 | 4.25 | 00:00:00 | | 2007-05-14 | 1,393,400 | 4.25 | 4.30 | 4.23 | 4.25 | 00:00:00 | | 2007-05-15 | 1,276,100 | 4.25 | 4.33 | 4.25 | 4.31 | 00:00:00 | | 2007-05-16 | 2,108,000 | 4.25 | 4.27 | 4.16 | 4.17 | 00:00:00 | | 2007-05-17 | 6,975,300 | 4.10 | 4.12 | 3.99 | 4.08 | 00:00:00 | | 2007-05-18 | 890,500 | 4.04 | 4.15 | 4.04 | 4.12 | 00:00:00 | | 2007-05-22 | 1,084,400 | 4.10 | 4.24 | 4.10 | 4.19 | 00:00:00 | | 2007-05-23 | 771,000 | 4.16 | 4.28 | 4.16 | 4.25 | 00:00:00 | | 2007-05-24 | 1,173,500 | 4.25 | 4.28 | 4.11 | 4.13 | 00:00:00 | | 2007-05-25 | 653,500 | 4.10 | 4.19 | 4.10 | 4.12 | 00:00:00 | | 2007-05-28 | 56,300 | 4.13 | 4.14 | 4.11 | 4.11 | 00:00:00 | | 2007-05-29 | 902,500 | 4.15 | 4.21 | 4.00 | 4.04 | 00:00:00 | | 2007-05-30 | 678,200 | 3.99 | 4.04 | 3.96 | 3.97 | 00:00:00 | | 2007-05-31 | 827,500 | 3.96 | 4.15 | 3.96 | 4.15 | 00:00:00 | | 2007-06-01 | 2,131,400 | 4.15 | 4.40 | 4.15 | 4.40 | 00:00:00 | | 2007-06-04 | 1,183,100 | 4.33 | 4.55 | 4.33 | 4.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
