|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-23 | 513,500 | 1.56 | 1.72 | 1.55 | 1.69 | 00:00:00 | | 2007-11-26 | 1,203,300 | 1.70 | 1.81 | 1.60 | 1.61 | 00:00:00 | | 2007-11-27 | 3,976,300 | 1.70 | 1.70 | 1.35 | 1.40 | 00:00:00 | | 2007-11-28 | 1,825,700 | 1.35 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2007-11-29 | 691,600 | 1.40 | 1.58 | 1.34 | 1.42 | 00:00:00 | | 2007-11-30 | 2,006,200 | 1.36 | 1.40 | 1.30 | 1.35 | 00:00:00 | | 2007-12-03 | 4,410,600 | 1.36 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2007-12-04 | 13,029,400 | 1.35 | 1.44 | 1.32 | 1.41 | 00:00:00 | | 2007-12-05 | 1,396,000 | 1.40 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2007-12-06 | 5,612,100 | 1.44 | 1.60 | 1.42 | 1.48 | 00:00:00 | | 2007-12-07 | 818,400 | 1.53 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2007-12-10 | 908,500 | 1.48 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2007-12-11 | 1,329,700 | 1.50 | 1.51 | 1.46 | 1.50 | 00:00:00 | | 2007-12-12 | 383,300 | 1.48 | 1.59 | 1.48 | 1.56 | 00:00:00 | | 2007-12-13 | 1,202,900 | 1.51 | 1.68 | 1.50 | 1.52 | 00:00:00 | | 2007-12-14 | 470,000 | 1.51 | 1.65 | 1.51 | 1.56 | 00:00:00 | | 2007-12-17 | 1,106,700 | 1.57 | 1.64 | 1.54 | 1.56 | 00:00:00 | | 2007-12-18 | 1,364,800 | 1.60 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2007-12-19 | 805,100 | 1.55 | 1.64 | 1.55 | 1.58 | 00:00:00 | | 2007-12-20 | 2,359,200 | 1.62 | 1.65 | 1.59 | 1.63 | 00:00:00 | | 2007-12-21 | 3,477,200 | 1.68 | 1.70 | 1.60 | 1.61 | 00:00:00 | | 2007-12-24 | 496,200 | 1.61 | 1.71 | 1.58 | 1.63 | 00:00:00 | | 2007-12-27 | 582,500 | 1.60 | 1.93 | 1.57 | 1.77 | 00:00:00 | | 2007-12-28 | 456,200 | 1.85 | 2.00 | 1.82 | 1.98 | 00:00:00 | | 2007-12-31 | 366,200 | 1.98 | 1.98 | 1.85 | 1.97 | 00:00:00 | | 2008-01-02 | 525,700 | 1.97 | 2.02 | 1.91 | 2.00 | 00:00:00 | | 2008-01-03 | 1,063,200 | 2.05 | 2.08 | 1.73 | 1.94 | 00:00:00 | | 2008-01-04 | 506,600 | 1.95 | 1.95 | 1.75 | 1.86 | 00:00:00 | | 2008-01-07 | 7,382,200 | 1.87 | 1.95 | 1.74 | 1.75 | 00:00:00 | | 2008-01-08 | 5,723,700 | 1.80 | 1.86 | 1.75 | 1.86 | 00:00:00 | | 2008-01-09 | 2,397,200 | 1.84 | 2.03 | 1.75 | 1.75 | 00:00:00 | | 2008-01-10 | 1,372,000 | 1.75 | 1.83 | 1.66 | 1.83 | 00:00:00 | | 2008-01-11 | 606,600 | 1.71 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2008-01-14 | 1,659,300 | 1.85 | 1.85 | 1.76 | 1.81 | 00:00:00 | | 2008-01-15 | 1,453,400 | 1.80 | 1.83 | 1.77 | 1.77 | 00:00:00 | | 2008-01-16 | 1,802,500 | 1.67 | 1.84 | 1.67 | 1.78 | 00:00:00 | | 2008-01-17 | 3,257,100 | 1.75 | 1.82 | 1.66 | 1.78 | 00:00:00 | | 2008-01-18 | 659,000 | 1.80 | 1.80 | 1.65 | 1.69 | 00:00:00 | | 2008-01-21 | 457,000 | 1.55 | 1.68 | 1.50 | 1.50 | 00:00:00 | | 2008-01-22 | 6,128,200 | 1.43 | 1.75 | 1.43 | 1.75 | 00:00:00 | | 2008-01-23 | 1,469,100 | 1.75 | 1.77 | 1.46 | 1.51 | 00:00:00 | | 2008-01-24 | 1,101,100 | 1.63 | 1.68 | 1.54 | 1.63 | 00:00:00 | | 2008-01-25 | 385,500 | 1.66 | 1.69 | 1.54 | 1.67 | 00:00:00 | | 2008-01-28 | 2,286,400 | 1.70 | 1.74 | 1.58 | 1.70 | 00:00:00 | | 2008-01-29 | 1,022,100 | 1.62 | 1.73 | 1.62 | 1.70 | 00:00:00 | | 2008-01-30 | 3,931,000 | 1.70 | 1.90 | 1.66 | 1.90 | 00:00:00 | | 2008-01-31 | 538,400 | 1.85 | 1.86 | 1.74 | 1.74 | 00:00:00 | | 2008-02-01 | 2,499,600 | 1.70 | 1.78 | 1.68 | 1.74 | 00:00:00 | | 2008-02-04 | 213,800 | 1.71 | 1.73 | 1.67 | 1.70 | 00:00:00 | | 2008-02-05 | 566,300 | 1.66 | 1.80 | 1.65 | 1.76 | 00:00:00 | | 2008-02-06 | 285,700 | 1.78 | 1.78 | 1.66 | 1.75 | 00:00:00 | | 2008-02-07 | 5,715,000 | 1.68 | 1.74 | 1.68 | 1.74 | 00:00:00 | | 2008-02-08 | 1,693,600 | 1.74 | 2.09 | 1.74 | 1.96 | 00:00:00 | | 2008-02-11 | 741,400 | 1.94 | 1.96 | 1.81 | 1.94 | 00:00:00 | | 2008-02-12 | 271,000 | 1.94 | 1.94 | 1.79 | 1.81 | 00:00:00 | | 2008-02-13 | 144,900 | 1.83 | 1.95 | 1.82 | 1.95 | 00:00:00 | | 2008-02-14 | 81,900 | 1.96 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2008-02-15 | 135,200 | 1.94 | 1.94 | 1.82 | 1.89 | 00:00:00 | | 2008-02-19 | 461,600 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2008-02-20 | 115,100 | 1.88 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2008-02-21 | 175,100 | 1.91 | 1.95 | 1.89 | 1.92 | 00:00:00 | | 2008-02-22 | 156,500 | 1.90 | 1.90 | 1.82 | 1.82 | 00:00:00 | | 2008-02-25 | 463,800 | 1.84 | 1.95 | 1.84 | 1.95 | 00:00:00 | | 2008-02-26 | 1,085,700 | 1.94 | 2.12 | 1.94 | 2.09 | 00:00:00 | | 2008-02-27 | 318,100 | 2.10 | 2.10 | 1.91 | 2.01 | 00:00:00 | | 2008-02-28 | 335,300 | 1.97 | 2.01 | 1.86 | 1.98 | 00:00:00 | | 2008-02-29 | 105,600 | 1.94 | 1.98 | 1.85 | 1.85 | 00:00:00 | | 2008-03-03 | 179,400 | 1.86 | 1.98 | 1.86 | 1.95 | 00:00:00 | | 2008-03-04 | 284,800 | 1.93 | 1.95 | 1.75 | 1.80 | 00:00:00 | | 2008-03-05 | 546,600 | 1.90 | 1.93 | 1.83 | 1.91 | 00:00:00 | | 2008-03-06 | 1,614,300 | 1.83 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2008-03-07 | 365,800 | 1.72 | 1.77 | 1.66 | 1.70 | 00:00:00 | | 2008-03-10 | 172,400 | 1.75 | 1.75 | 1.61 | 1.62 | 00:00:00 | | 2008-03-11 | 904,000 | 1.60 | 1.74 | 1.60 | 1.70 | 00:00:00 | | 2008-03-12 | 500,200 | 1.63 | 1.74 | 1.63 | 1.74 | 00:00:00 | | 2008-03-13 | 290,800 | 1.75 | 1.83 | 1.66 | 1.83 | 00:00:00 | | 2008-03-14 | 204,600 | 1.83 | 1.87 | 1.75 | 1.80 | 00:00:00 | | 2008-03-17 | 158,900 | 1.65 | 1.87 | 1.65 | 1.75 | 00:00:00 | | 2008-03-18 | 197,100 | 1.75 | 1.82 | 1.60 | 1.60 | 00:00:00 | | 2008-03-19 | 293,800 | 1.64 | 1.74 | 1.59 | 1.59 | 00:00:00 | | 2008-03-20 | 519,100 | 1.61 | 1.70 | 1.59 | 1.59 | 00:00:00 | | 2008-03-24 | 252,400 | 1.65 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2008-03-25 | 223,700 | 1.65 | 1.74 | 1.62 | 1.70 | 00:00:00 | | 2008-03-26 | 267,600 | 1.73 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2008-03-27 | 262,000 | 1.67 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2008-03-28 | 268,900 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2008-03-31 | 286,000 | 1.67 | 1.72 | 1.66 | 1.69 | 00:00:00 | | 2008-04-01 | 332,200 | 1.60 | 1.68 | 1.55 | 1.55 | 00:00:00 | | 2008-04-02 | 543,800 | 1.57 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2008-04-03 | 107,300 | 1.54 | 1.58 | 1.51 | 1.54 | 00:00:00 | | 2008-04-04 | 96,300 | 1.54 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2008-04-07 | 120,200 | 1.55 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2008-04-08 | 254,800 | 1.53 | 1.54 | 1.43 | 1.44 | 00:00:00 | | 2008-04-09 | 207,100 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2008-04-10 | 1,614,000 | 1.48 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2008-04-11 | 448,300 | 1.45 | 1.54 | 1.44 | 1.47 | 00:00:00 | | 2008-04-14 | 1,336,000 | 1.48 | 1.60 | 1.48 | 1.54 | 00:00:00 | | 2008-04-15 | 174,800 | 1.53 | 1.59 | 1.49 | 1.57 | 00:00:00 | | 2008-04-16 | 162,800 | 1.55 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-04-17 | 1,455,100 | 1.61 | 1.61 | 1.50 | 1.53 | 00:00:00 | | 2008-04-18 | 161,300 | 1.52 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2008-04-21 | 146,000 | 1.48 | 1.55 | 1.48 | 1.50 | 00:00:00 | | 2008-04-22 | 187,900 | 1.54 | 1.55 | 1.47 | 1.53 | 00:00:00 | | 2008-04-23 | 1,442,500 | 1.53 | 1.63 | 1.53 | 1.59 | 00:00:00 | | 2008-04-24 | 2,117,900 | 1.58 | 1.74 | 1.56 | 1.61 | 00:00:00 | | 2008-04-25 | 3,101,100 | 1.78 | 1.99 | 1.70 | 1.95 | 00:00:00 | | 2008-04-28 | 459,300 | 2.04 | 2.04 | 1.75 | 1.75 | 00:00:00 | | 2008-04-29 | 425,400 | 1.80 | 1.85 | 1.72 | 1.72 | 00:00:00 | | 2008-04-30 | 508,400 | 1.74 | 2.00 | 1.74 | 1.99 | 00:00:00 | | 2008-05-01 | 1,995,100 | 1.85 | 2.21 | 1.85 | 2.14 | 00:00:00 | | 2008-05-02 | 535,000 | 2.19 | 2.25 | 2.10 | 2.20 | 00:00:00 | | 2008-05-05 | 879,200 | 2.14 | 2.20 | 2.05 | 2.12 | 00:00:00 | | 2008-05-06 | 1,285,600 | 2.11 | 2.14 | 1.90 | 2.09 | 00:00:00 | | 2008-05-07 | 2,683,400 | 2.02 | 2.51 | 2.02 | 2.25 | 00:00:00 | | 2008-05-08 | 763,100 | 2.29 | 2.43 | 2.15 | 2.40 | 00:00:00 | | 2008-05-09 | 404,000 | 2.36 | 2.40 | 2.22 | 2.32 | 00:00:00 | | 2008-05-12 | 667,200 | 2.35 | 2.43 | 2.25 | 2.33 | 00:00:00 | | 2008-05-13 | 11,076,800 | 2.26 | 2.75 | 2.26 | 2.70 | 00:00:00 | | 2008-05-14 | 1,854,600 | 2.70 | 3.00 | 2.41 | 2.52 | 00:00:00 | | 2008-05-15 | 746,400 | 2.67 | 2.67 | 2.45 | 2.49 | 00:00:00 | | 2008-05-16 | 526,700 | 2.55 | 2.67 | 2.49 | 2.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
