|
 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 | | 2008-05-16 | 526,700 | 2.55 | 2.67 | 2.49 | 2.55 | 00:00:00 | | 2008-05-20 | 217,400 | 2.42 | 2.53 | 2.42 | 2.49 | 00:00:00 | | 2008-05-21 | 1,617,200 | 2.41 | 2.50 | 2.26 | 2.36 | 00:00:00 | | 2008-05-22 | 1,568,100 | 2.41 | 2.75 | 2.39 | 2.67 | 00:00:00 | | 2008-05-23 | 1,155,000 | 2.70 | 2.90 | 2.63 | 2.86 | 00:00:00 | | 2008-05-26 | 261,100 | 2.86 | 2.86 | 2.71 | 2.81 | 00:00:00 | | 2008-05-27 | 926,500 | 2.78 | 2.80 | 2.67 | 2.70 | 00:00:00 | | 2008-05-28 | 427,300 | 2.75 | 2.86 | 2.70 | 2.83 | 00:00:00 | | 2008-05-29 | 2,211,000 | 2.83 | 2.99 | 2.79 | 2.90 | 00:00:00 | | 2008-05-30 | 1,398,700 | 2.95 | 3.12 | 2.90 | 2.99 | 00:00:00 | | 2008-06-02 | 222,900 | 2.95 | 2.99 | 2.85 | 2.90 | 00:00:00 | | 2008-06-03 | 1,122,800 | 2.90 | 3.05 | 2.86 | 2.86 | 00:00:00 | | 2008-06-04 | 360,500 | 2.85 | 2.93 | 2.66 | 2.71 | 00:00:00 | | 2008-06-05 | 451,500 | 2.66 | 2.79 | 2.55 | 2.77 | 00:00:00 | | 2008-06-06 | 1,032,500 | 2.71 | 2.94 | 2.71 | 2.94 | 00:00:00 | | 2008-06-09 | 667,700 | 2.91 | 2.91 | 2.75 | 2.75 | 00:00:00 | | 2008-06-10 | 535,200 | 2.65 | 2.80 | 2.51 | 2.51 | 00:00:00 | | 2008-06-11 | 672,100 | 2.74 | 2.74 | 2.45 | 2.45 | 00:00:00 | | 2008-06-12 | 266,400 | 2.50 | 2.53 | 2.45 | 2.45 | 00:00:00 | | 2008-06-13 | 675,600 | 2.50 | 2.56 | 2.45 | 2.50 | 00:00:00 | | 2008-06-16 | 637,300 | 2.51 | 2.85 | 2.50 | 2.73 | 00:00:00 | | 2008-06-17 | 262,800 | 2.72 | 2.85 | 2.61 | 2.71 | 00:00:00 | | 2008-06-18 | 152,000 | 2.73 | 2.85 | 2.66 | 2.85 | 00:00:00 | | 2008-06-19 | 685,900 | 2.85 | 2.90 | 2.74 | 2.75 | 00:00:00 | | 2008-06-20 | 96,400 | 2.82 | 2.86 | 2.68 | 2.68 | 00:00:00 | | 2008-06-23 | 118,000 | 2.73 | 2.77 | 2.65 | 2.70 | 00:00:00 | | 2008-06-24 | 642,800 | 2.70 | 2.73 | 2.53 | 2.60 | 00:00:00 | | 2008-06-25 | 438,500 | 2.55 | 2.59 | 2.51 | 2.55 | 00:00:00 | | 2008-06-26 | 652,000 | 2.59 | 2.85 | 2.52 | 2.83 | 00:00:00 | | 2008-06-27 | 467,500 | 2.80 | 2.84 | 2.56 | 2.80 | 00:00:00 | | 2008-06-30 | 465,600 | 2.81 | 2.85 | 2.69 | 2.76 | 00:00:00 | | 2008-07-02 | 688,800 | 2.81 | 2.84 | 2.57 | 2.57 | 00:00:00 | | 2008-07-03 | 741,100 | 2.55 | 2.79 | 2.40 | 2.55 | 00:00:00 | | 2008-07-04 | 49,700 | 2.72 | 2.73 | 2.60 | 2.60 | 00:00:00 | | 2008-07-07 | 564,400 | 2.69 | 2.69 | 2.42 | 2.42 | 00:00:00 | | 2008-07-08 | 367,900 | 2.43 | 2.51 | 2.22 | 2.29 | 00:00:00 | | 2008-07-09 | 170,600 | 2.21 | 2.41 | 2.21 | 2.36 | 00:00:00 | | 2008-07-10 | 391,900 | 2.45 | 2.59 | 2.40 | 2.58 | 00:00:00 | | 2008-07-11 | 607,800 | 2.58 | 2.68 | 2.41 | 2.63 | 00:00:00 | | 2008-07-14 | 335,700 | 2.54 | 2.60 | 2.45 | 2.55 | 00:00:00 | | 2008-07-15 | 348,100 | 2.56 | 2.60 | 2.40 | 2.40 | 00:00:00 | | 2008-07-16 | 2,236,500 | 2.36 | 2.59 | 2.36 | 2.55 | 00:00:00 | | 2008-07-17 | 509,100 | 2.55 | 2.80 | 2.55 | 2.55 | 00:00:00 | | 2008-07-18 | 203,200 | 2.70 | 2.72 | 2.57 | 2.63 | 00:00:00 | | 2008-07-21 | 207,500 | 2.60 | 2.70 | 2.60 | 2.70 | 00:00:00 | | 2008-07-22 | 183,100 | 2.70 | 2.70 | 2.51 | 2.51 | 00:00:00 | | 2008-07-23 | 554,100 | 2.49 | 2.57 | 2.25 | 2.25 | 00:00:00 | | 2008-07-24 | 297,600 | 2.49 | 2.50 | 2.42 | 2.45 | 00:00:00 | | 2008-07-25 | 389,300 | 2.49 | 2.50 | 2.46 | 2.50 | 00:00:00 | | 2008-07-28 | 461,300 | 2.50 | 2.64 | 2.48 | 2.64 | 00:00:00 | | 2008-07-29 | 450,500 | 2.66 | 2.67 | 2.51 | 2.56 | 00:00:00 | | 2008-07-30 | 404,700 | 2.56 | 2.83 | 2.56 | 2.78 | 00:00:00 | | 2008-07-31 | 677,000 | 2.80 | 2.96 | 2.65 | 2.72 | 00:00:00 | | 2008-08-01 | 318,800 | 2.68 | 2.85 | 2.57 | 2.60 | 00:00:00 | | 2008-08-05 | 1,355,700 | 2.55 | 2.78 | 2.42 | 2.42 | 00:00:00 | | 2008-08-06 | 235,500 | 2.48 | 2.70 | 2.48 | 2.70 | 00:00:00 | | 2008-08-07 | 273,100 | 2.71 | 2.76 | 2.57 | 2.57 | 00:00:00 | | 2008-08-08 | 295,000 | 2.53 | 2.62 | 2.36 | 2.36 | 00:00:00 | | 2008-08-11 | 628,600 | 2.64 | 2.68 | 2.20 | 2.20 | 00:00:00 | | 2008-08-12 | 464,200 | 2.25 | 2.43 | 2.20 | 2.20 | 00:00:00 | | 2008-08-13 | 583,500 | 2.29 | 2.35 | 2.22 | 2.34 | 00:00:00 | | 2008-08-14 | 527,200 | 2.35 | 2.35 | 2.20 | 2.20 | 00:00:00 | | 2008-08-15 | 491,200 | 2.24 | 2.25 | 2.17 | 2.20 | 00:00:00 | | 2008-08-18 | 269,400 | 2.20 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2008-08-19 | 281,000 | 2.23 | 2.23 | 2.20 | 2.22 | 00:00:00 | | 2008-08-20 | 434,800 | 2.23 | 2.42 | 2.22 | 2.24 | 00:00:00 | | 2008-08-21 | 371,500 | 2.28 | 2.43 | 2.23 | 2.43 | 00:00:00 | | 2008-08-22 | 252,600 | 2.44 | 2.44 | 2.28 | 2.34 | 00:00:00 | | 2008-08-25 | 211,500 | 2.28 | 2.34 | 2.22 | 2.22 | 00:00:00 | | 2008-08-26 | 253,600 | 2.24 | 2.31 | 2.20 | 2.26 | 00:00:00 | | 2008-08-27 | 388,200 | 2.26 | 2.26 | 2.22 | 2.23 | 00:00:00 | | 2008-08-28 | 193,900 | 2.25 | 2.26 | 2.20 | 2.24 | 00:00:00 | | 2008-08-29 | 239,500 | 2.26 | 2.26 | 2.20 | 2.24 | 00:00:00 | | 2008-09-02 | 1,487,000 | 2.20 | 2.24 | 2.20 | 2.20 | 00:00:00 | | 2008-09-03 | 676,100 | 2.21 | 2.33 | 2.21 | 2.22 | 00:00:00 | | 2008-09-04 | 3,244,900 | 2.27 | 2.27 | 2.10 | 2.11 | 00:00:00 | | 2008-09-05 | 508,800 | 2.11 | 2.15 | 1.76 | 1.87 | 00:00:00 | | 2008-09-08 | 270,000 | 1.93 | 2.05 | 1.68 | 1.68 | 00:00:00 | | 2008-09-09 | 642,800 | 1.68 | 1.81 | 1.25 | 1.25 | 00:00:00 | | 2008-09-10 | 3,378,600 | 1.30 | 1.56 | 1.23 | 1.50 | 00:00:00 | | 2008-09-11 | 720,500 | 1.55 | 1.55 | 1.36 | 1.50 | 00:00:00 | | 2008-09-12 | 1,082,600 | 1.69 | 1.75 | 1.43 | 1.75 | 00:00:00 | | 2008-09-15 | 428,200 | 1.72 | 1.72 | 1.30 | 1.30 | 00:00:00 | | 2008-09-16 | 940,800 | 1.31 | 1.73 | 1.28 | 1.64 | 00:00:00 | | 2008-09-17 | 1,574,900 | 1.63 | 1.92 | 1.43 | 1.92 | 00:00:00 | | 2008-09-18 | 1,061,900 | 2.04 | 2.04 | 1.81 | 1.94 | 00:00:00 | | 2008-09-19 | 729,400 | 1.93 | 2.00 | 1.82 | 1.85 | 00:00:00 | | 2008-09-22 | 541,900 | 2.00 | 2.25 | 1.94 | 2.25 | 00:00:00 | | 2008-09-23 | 263,700 | 2.24 | 2.33 | 1.99 | 1.99 | 00:00:00 | | 2008-09-24 | 161,900 | 2.07 | 2.18 | 2.06 | 2.15 | 00:00:00 | | 2008-09-25 | 328,200 | 2.13 | 2.33 | 2.06 | 2.20 | 00:00:00 | | 2008-09-26 | 387,400 | 2.23 | 2.29 | 2.06 | 2.06 | 00:00:00 | | 2008-09-29 | 322,500 | 2.10 | 2.19 | 2.00 | 2.00 | 00:00:00 | | 2008-09-30 | 253,600 | 2.03 | 2.10 | 2.00 | 2.05 | 00:00:00 | | 2008-10-01 | 578,500 | 1.96 | 1.96 | 1.85 | 1.94 | 00:00:00 | | 2008-10-02 | 735,500 | 1.92 | 1.92 | 1.46 | 1.46 | 00:00:00 | | 2008-10-03 | 1,500,000 | 1.45 | 1.56 | 1.35 | 1.42 | 00:00:00 | | 2008-10-06 | 2,455,400 | 1.40 | 1.40 | 1.20 | 1.20 | 00:00:00 | | 2008-10-07 | 766,100 | 1.24 | 1.45 | 1.21 | 1.30 | 00:00:00 | | 2008-10-08 | 1,279,800 | 1.23 | 1.53 | 1.23 | 1.50 | 00:00:00 | | 2008-10-09 | 198,300 | 1.49 | 1.50 | 1.31 | 1.31 | 00:00:00 | | 2008-10-10 | 615,200 | 1.38 | 1.39 | 1.19 | 1.33 | 00:00:00 | | 2008-10-14 | 383,200 | 1.42 | 1.42 | 1.27 | 1.37 | 00:00:00 | | 2008-10-15 | 388,300 | 1.27 | 1.39 | 1.27 | 1.30 | 00:00:00 | | 2008-10-16 | 937,300 | 1.23 | 1.33 | 1.19 | 1.21 | 00:00:00 | | 2008-10-17 | 301,200 | 1.20 | 1.44 | 1.20 | 1.42 | 00:00:00 | | 2008-10-20 | 371,500 | 1.49 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2008-10-21 | 443,900 | 1.49 | 1.49 | 1.26 | 1.26 | 00:00:00 | | 2008-10-22 | 457,800 | 1.38 | 1.39 | 1.24 | 1.24 | 00:00:00 | | 2008-10-23 | 971,300 | 1.24 | 1.48 | 1.24 | 1.31 | 00:00:00 | | 2008-10-24 | 362,500 | 1.07 | 1.59 | 1.07 | 1.55 | 00:00:00 | | 2008-10-27 | 216,300 | 1.42 | 1.53 | 1.16 | 1.16 | 00:00:00 | | 2008-10-28 | 354,200 | 1.28 | 1.65 | 1.27 | 1.60 | 00:00:00 | | 2008-10-29 | 345,500 | 1.53 | 1.59 | 1.48 | 1.53 | 00:00:00 | | 2008-10-30 | 176,400 | 1.57 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2008-10-31 | 213,000 | 1.53 | 1.54 | 1.25 | 1.25 | 00:00:00 | | 2008-11-03 | 172,800 | 1.41 | 1.53 | 1.36 | 1.36 | 00:00:00 | | 2008-11-04 | 1,038,500 | 1.46 | 1.70 | 1.46 | 1.70 | 00:00:00 | | 2008-11-05 | 541,800 | 1.70 | 1.70 | 1.43 | 1.46 | 00:00:00 | | 2008-11-06 | 477,500 | 1.53 | 1.65 | 1.37 | 1.37 | 00:00:00 | | 2008-11-07 | 165,200 | 1.45 | 1.60 | 1.41 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
