|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-04 | 1,183,100 | 4.33 | 4.55 | 4.33 | 4.43 | 00:00:00 | | 2007-06-05 | 567,300 | 4.40 | 4.47 | 4.33 | 4.41 | 00:00:00 | | 2007-06-06 | 457,200 | 4.35 | 4.42 | 4.28 | 4.38 | 00:00:00 | | 2007-06-07 | 1,992,500 | 4.36 | 4.50 | 4.34 | 4.35 | 00:00:00 | | 2007-06-08 | 790,900 | 4.30 | 4.51 | 4.28 | 4.32 | 00:00:00 | | 2007-06-11 | 361,900 | 4.35 | 4.50 | 4.31 | 4.48 | 00:00:00 | | 2007-06-12 | 700,800 | 4.49 | 4.49 | 4.34 | 4.35 | 00:00:00 | | 2007-06-13 | 780,700 | 4.35 | 4.55 | 4.35 | 4.55 | 00:00:00 | | 2007-06-14 | 337,500 | 4.56 | 4.74 | 4.55 | 4.70 | 00:00:00 | | 2007-06-15 | 1,198,900 | 4.79 | 4.79 | 4.60 | 4.72 | 00:00:00 | | 2007-06-18 | 1,372,400 | 4.72 | 4.87 | 4.72 | 4.81 | 00:00:00 | | 2007-06-19 | 1,494,900 | 4.84 | 4.84 | 4.71 | 4.75 | 00:00:00 | | 2007-06-20 | 355,200 | 4.73 | 4.73 | 4.53 | 4.53 | 00:00:00 | | 2007-06-21 | 592,800 | 4.54 | 4.75 | 4.43 | 4.74 | 00:00:00 | | 2007-06-22 | 225,500 | 4.70 | 4.85 | 4.65 | 4.79 | 00:00:00 | | 2007-06-25 | 606,200 | 4.72 | 4.79 | 4.68 | 4.70 | 00:00:00 | | 2007-06-26 | 1,228,400 | 4.65 | 4.65 | 4.50 | 4.58 | 00:00:00 | | 2007-06-27 | 3,123,800 | 4.48 | 4.82 | 4.48 | 4.71 | 00:00:00 | | 2007-06-28 | 1,854,800 | 4.76 | 4.88 | 4.70 | 4.77 | 00:00:00 | | 2007-06-29 | 412,800 | 4.73 | 4.77 | 4.68 | 4.77 | 00:00:00 | | 2007-07-03 | 560,200 | 4.77 | 4.80 | 4.65 | 4.72 | 00:00:00 | | 2007-07-04 | 108,900 | 4.71 | 4.74 | 4.68 | 4.70 | 00:00:00 | | 2007-07-05 | 1,481,500 | 4.60 | 4.80 | 4.60 | 4.79 | 00:00:00 | | 2007-07-06 | 1,841,300 | 4.73 | 4.80 | 4.72 | 4.76 | 00:00:00 | | 2007-07-09 | 1,348,100 | 4.75 | 4.82 | 4.74 | 4.80 | 00:00:00 | | 2007-07-10 | 2,068,500 | 4.80 | 4.90 | 4.69 | 4.75 | 00:00:00 | | 2007-07-11 | 1,135,900 | 4.75 | 4.76 | 4.69 | 4.72 | 00:00:00 | | 2007-07-12 | 885,100 | 4.83 | 4.95 | 4.76 | 4.92 | 00:00:00 | | 2007-07-13 | 366,900 | 4.92 | 4.92 | 4.80 | 4.85 | 00:00:00 | | 2007-07-16 | 920,400 | 4.75 | 4.80 | 4.56 | 4.67 | 00:00:00 | | 2007-07-17 | 517,100 | 4.65 | 4.69 | 4.56 | 4.56 | 00:00:00 | | 2007-07-18 | 2,019,200 | 4.56 | 4.75 | 4.51 | 4.72 | 00:00:00 | | 2007-07-19 | 1,285,500 | 4.70 | 4.79 | 4.66 | 4.70 | 00:00:00 | | 2007-07-20 | 853,000 | 4.70 | 4.75 | 4.62 | 4.68 | 00:00:00 | | 2007-07-23 | 1,355,600 | 4.59 | 4.59 | 4.39 | 4.54 | 00:00:00 | | 2007-07-24 | 1,030,600 | 4.54 | 4.60 | 4.27 | 4.44 | 00:00:00 | | 2007-07-25 | 761,900 | 4.28 | 4.39 | 4.18 | 4.20 | 00:00:00 | | 2007-07-26 | 778,800 | 4.23 | 4.32 | 4.03 | 4.08 | 00:00:00 | | 2007-07-27 | 1,064,400 | 4.11 | 4.18 | 4.04 | 4.15 | 00:00:00 | | 2007-07-30 | 528,800 | 4.07 | 4.37 | 4.07 | 4.35 | 00:00:00 | | 2007-07-31 | 301,400 | 4.40 | 4.44 | 4.20 | 4.20 | 00:00:00 | | 2007-08-01 | 361,000 | 4.27 | 4.34 | 4.06 | 4.22 | 00:00:00 | | 2007-08-02 | 931,100 | 4.42 | 4.50 | 4.18 | 4.36 | 00:00:00 | | 2007-08-03 | 813,800 | 4.38 | 4.47 | 4.28 | 4.46 | 00:00:00 | | 2007-08-07 | 449,500 | 4.29 | 4.44 | 4.08 | 4.28 | 00:00:00 | | 2007-08-08 | 1,389,700 | 4.18 | 4.45 | 4.18 | 4.29 | 00:00:00 | | 2007-08-09 | 1,028,600 | 4.12 | 4.12 | 4.01 | 4.07 | 00:00:00 | | 2007-08-10 | 788,600 | 4.05 | 4.27 | 3.77 | 4.27 | 00:00:00 | | 2007-08-13 | 134,800 | 4.28 | 4.32 | 4.12 | 4.14 | 00:00:00 | | 2007-08-14 | 382,700 | 4.18 | 4.19 | 3.98 | 4.05 | 00:00:00 | | 2007-08-15 | 2,560,600 | 4.00 | 4.07 | 3.62 | 3.88 | 00:00:00 | | 2007-08-16 | 1,644,700 | 3.73 | 3.75 | 3.48 | 3.60 | 00:00:00 | | 2007-08-17 | 1,165,500 | 3.63 | 3.83 | 3.43 | 3.50 | 00:00:00 | | 2007-08-20 | 2,042,800 | 3.49 | 3.50 | 3.09 | 3.21 | 00:00:00 | | 2007-08-21 | 1,702,300 | 3.25 | 3.30 | 3.19 | 3.25 | 00:00:00 | | 2007-08-22 | 1,228,900 | 3.30 | 3.38 | 3.20 | 3.34 | 00:00:00 | | 2007-08-23 | 152,100 | 3.38 | 3.40 | 3.23 | 3.32 | 00:00:00 | | 2007-08-24 | 591,300 | 3.38 | 3.53 | 3.28 | 3.45 | 00:00:00 | | 2007-08-27 | 310,800 | 3.45 | 3.47 | 3.36 | 3.44 | 00:00:00 | | 2007-08-28 | 980,600 | 3.43 | 3.43 | 3.15 | 3.34 | 00:00:00 | | 2007-08-29 | 522,500 | 3.30 | 3.40 | 3.25 | 3.35 | 00:00:00 | | 2007-08-30 | 843,100 | 3.25 | 3.38 | 3.18 | 3.23 | 00:00:00 | | 2007-08-31 | 489,300 | 3.30 | 3.37 | 3.23 | 3.28 | 00:00:00 | | 2007-09-04 | 277,100 | 3.29 | 3.29 | 3.23 | 3.29 | 00:00:00 | | 2007-09-05 | 934,200 | 3.26 | 3.32 | 3.09 | 3.30 | 00:00:00 | | 2007-09-06 | 1,273,100 | 3.30 | 3.62 | 3.30 | 3.45 | 00:00:00 | | 2007-09-07 | 1,940,700 | 3.51 | 3.65 | 3.43 | 3.50 | 00:00:00 | | 2007-09-10 | 295,100 | 3.48 | 3.57 | 3.26 | 3.38 | 00:00:00 | | 2007-09-11 | 670,300 | 3.40 | 3.66 | 3.34 | 3.59 | 00:00:00 | | 2007-09-12 | 243,700 | 3.58 | 3.64 | 3.45 | 3.56 | 00:00:00 | | 2007-09-13 | 8,337,400 | 2.00 | 2.88 | 2.00 | 2.80 | 00:00:00 | | 2007-09-14 | 4,497,200 | 2.79 | 2.98 | 2.37 | 2.50 | 00:00:00 | | 2007-09-17 | 1,587,500 | 2.51 | 2.64 | 2.40 | 2.42 | 00:00:00 | | 2007-09-18 | 1,808,300 | 2.40 | 2.42 | 2.17 | 2.39 | 00:00:00 | | 2007-09-19 | 1,113,900 | 2.32 | 2.40 | 2.21 | 2.26 | 00:00:00 | | 2007-09-20 | 2,873,500 | 2.26 | 2.29 | 2.12 | 2.13 | 00:00:00 | | 2007-09-21 | 1,471,600 | 2.15 | 2.24 | 2.00 | 2.18 | 00:00:00 | | 2007-09-24 | 1,432,700 | 2.20 | 2.48 | 2.13 | 2.38 | 00:00:00 | | 2007-09-25 | 1,308,500 | 2.37 | 2.42 | 2.27 | 2.27 | 00:00:00 | | 2007-09-26 | 1,200,700 | 2.35 | 2.38 | 2.28 | 2.30 | 00:00:00 | | 2007-09-27 | 3,560,000 | 2.35 | 2.44 | 2.30 | 2.36 | 00:00:00 | | 2007-09-28 | 2,700,900 | 2.42 | 2.59 | 2.34 | 2.52 | 00:00:00 | | 2007-10-01 | 709,700 | 2.53 | 2.65 | 2.50 | 2.53 | 00:00:00 | | 2007-10-02 | 743,500 | 2.51 | 2.52 | 2.33 | 2.42 | 00:00:00 | | 2007-10-03 | 1,732,100 | 2.49 | 2.49 | 2.20 | 2.20 | 00:00:00 | | 2007-10-04 | 1,120,400 | 2.20 | 2.32 | 2.10 | 2.32 | 00:00:00 | | 2007-10-05 | 468,500 | 2.30 | 2.36 | 2.22 | 2.26 | 00:00:00 | | 2007-10-09 | 1,747,500 | 2.27 | 2.34 | 2.15 | 2.15 | 00:00:00 | | 2007-10-10 | 2,760,000 | 2.23 | 2.37 | 2.23 | 2.31 | 00:00:00 | | 2007-10-11 | 1,255,100 | 2.34 | 2.37 | 2.31 | 2.31 | 00:00:00 | | 2007-10-12 | 775,000 | 2.34 | 2.38 | 2.23 | 2.26 | 00:00:00 | | 2007-10-15 | 518,300 | 2.35 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2007-10-16 | 1,153,900 | 2.35 | 2.39 | 2.30 | 2.37 | 00:00:00 | | 2007-10-17 | 487,400 | 2.41 | 2.42 | 2.27 | 2.30 | 00:00:00 | | 2007-10-18 | 605,500 | 2.30 | 2.37 | 2.27 | 2.33 | 00:00:00 | | 2007-10-19 | 819,700 | 2.33 | 2.36 | 2.25 | 2.25 | 00:00:00 | | 2007-10-22 | 754,100 | 2.20 | 2.24 | 2.10 | 2.10 | 00:00:00 | | 2007-10-23 | 796,500 | 2.20 | 2.20 | 2.10 | 2.17 | 00:00:00 | | 2007-10-24 | 911,500 | 2.20 | 2.20 | 2.10 | 2.17 | 00:00:00 | | 2007-10-25 | 581,400 | 2.20 | 2.23 | 2.17 | 2.20 | 00:00:00 | | 2007-10-26 | 508,900 | 2.24 | 2.25 | 2.17 | 2.25 | 00:00:00 | | 2007-10-29 | 588,300 | 2.33 | 2.33 | 2.21 | 2.27 | 00:00:00 | | 2007-10-30 | 1,472,800 | 2.28 | 2.42 | 2.25 | 2.31 | 00:00:00 | | 2007-10-31 | 942,600 | 2.37 | 2.55 | 2.30 | 2.55 | 00:00:00 | | 2007-11-01 | 1,329,900 | 2.45 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2007-11-02 | 706,800 | 2.42 | 2.45 | 2.36 | 2.44 | 00:00:00 | | 2007-11-05 | 524,800 | 2.45 | 2.45 | 2.33 | 2.38 | 00:00:00 | | 2007-11-06 | 576,100 | 2.40 | 2.40 | 2.34 | 2.38 | 00:00:00 | | 2007-11-07 | 2,613,000 | 2.22 | 2.24 | 1.92 | 2.05 | 00:00:00 | | 2007-11-08 | 4,012,400 | 2.05 | 2.10 | 1.85 | 2.03 | 00:00:00 | | 2007-11-09 | 1,342,800 | 1.93 | 1.99 | 1.90 | 1.97 | 00:00:00 | | 2007-11-12 | 1,149,000 | 1.95 | 1.97 | 1.83 | 1.95 | 00:00:00 | | 2007-11-13 | 1,025,700 | 1.95 | 2.04 | 1.95 | 1.97 | 00:00:00 | | 2007-11-14 | 630,300 | 1.96 | 2.09 | 1.85 | 1.94 | 00:00:00 | | 2007-11-15 | 787,600 | 1.93 | 1.93 | 1.66 | 1.73 | 00:00:00 | | 2007-11-16 | 2,772,300 | 1.75 | 1.82 | 1.66 | 1.66 | 00:00:00 | | 2007-11-19 | 4,067,900 | 1.67 | 1.67 | 1.39 | 1.51 | 00:00:00 | | 2007-11-20 | 3,094,900 | 1.57 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2007-11-21 | 1,070,500 | 1.52 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2007-11-22 | 240,700 | 1.58 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2007-11-23 | 513,500 | 1.56 | 1.72 | 1.55 | 1.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
