|
 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 | | 2008-11-07 | 165,200 | 1.45 | 1.60 | 1.41 | 1.60 | 00:00:00 | | 2008-11-10 | 382,500 | 1.63 | 1.69 | 1.53 | 1.69 | 00:00:00 | | 2008-11-11 | 240,800 | 1.65 | 1.66 | 1.47 | 1.47 | 00:00:00 | | 2008-11-12 | 452,900 | 1.57 | 1.66 | 1.40 | 1.42 | 00:00:00 | | 2008-11-13 | 403,000 | 1.53 | 1.70 | 1.40 | 1.70 | 00:00:00 | | 2008-11-14 | 250,600 | 1.54 | 1.61 | 1.42 | 1.42 | 00:00:00 | | 2008-11-17 | 130,600 | 1.51 | 1.56 | 1.43 | 1.51 | 00:00:00 | | 2008-11-18 | 195,000 | 1.54 | 1.56 | 1.47 | 1.47 | 00:00:00 | | 2008-11-19 | 1,297,400 | 1.47 | 1.51 | 1.35 | 1.35 | 00:00:00 | | 2008-11-20 | 146,500 | 1.40 | 1.44 | 1.30 | 1.44 | 00:00:00 | | 2008-11-21 | 816,000 | 1.46 | 1.58 | 1.29 | 1.53 | 00:00:00 | | 2008-11-24 | 374,700 | 1.52 | 1.58 | 1.45 | 1.53 | 00:00:00 | | 2008-11-25 | 578,300 | 1.52 | 1.53 | 1.31 | 1.50 | 00:00:00 | | 2008-11-26 | 245,900 | 1.42 | 1.55 | 1.36 | 1.55 | 00:00:00 | | 2008-11-27 | 72,800 | 1.51 | 1.55 | 1.45 | 1.53 | 00:00:00 | | 2008-11-28 | 99,600 | 1.45 | 1.52 | 1.40 | 1.47 | 00:00:00 | | 2008-12-01 | 290,700 | 1.35 | 1.50 | 1.29 | 1.29 | 00:00:00 | | 2008-12-02 | 578,100 | 1.32 | 1.38 | 1.20 | 1.38 | 00:00:00 | | 2008-12-03 | 133,100 | 1.38 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2008-12-04 | 272,500 | 1.30 | 1.30 | 1.19 | 1.20 | 00:00:00 | | 2008-12-05 | 232,800 | 1.18 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2008-12-08 | 968,900 | 1.17 | 1.25 | 1.11 | 1.25 | 00:00:00 | | 2008-12-09 | 1,439,400 | 1.20 | 1.23 | 1.00 | 1.05 | 00:00:00 | | 2008-12-10 | 5,290,000 | 1.02 | 1.18 | 0.99 | 1.18 | 00:00:00 | | 2008-12-11 | 1,180,400 | 1.18 | 1.36 | 1.05 | 1.05 | 00:00:00 | | 2008-12-12 | 623,200 | 1.04 | 1.23 | 1.04 | 1.22 | 00:00:00 | | 2008-12-15 | 438,800 | 1.31 | 1.47 | 1.31 | 1.38 | 00:00:00 | | 2008-12-16 | 547,600 | 1.40 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2008-12-17 | 6,600 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2008-12-18 | 308,300 | 1.38 | 1.38 | 1.05 | 1.05 | 00:00:00 | | 2008-12-19 | 2,457,500 | 1.07 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2008-12-22 | 904,800 | 1.02 | 1.18 | 1.01 | 1.13 | 00:00:00 | | 2008-12-23 | 325,200 | 1.12 | 1.24 | 1.10 | 1.21 | 00:00:00 | | 2008-12-24 | 226,800 | 1.20 | 1.32 | 1.15 | 1.25 | 00:00:00 | | 2008-12-29 | 356,900 | 1.32 | 1.45 | 1.28 | 1.41 | 00:00:00 | | 2008-12-30 | 73,200 | 1.40 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2008-12-31 | 167,100 | 1.38 | 1.57 | 1.37 | 1.52 | 00:00:00 | | 2009-01-02 | 159,000 | 1.44 | 1.69 | 1.44 | 1.64 | 00:00:00 | | 2009-01-05 | 80,200 | 1.60 | 1.64 | 1.55 | 1.61 | 00:00:00 | | 2009-01-06 | 162,500 | 1.63 | 1.63 | 1.51 | 1.57 | 00:00:00 | | 2009-01-07 | 212,000 | 1.55 | 1.70 | 1.50 | 1.68 | 00:00:00 | | 2009-01-08 | 460,000 | 1.67 | 1.82 | 1.66 | 1.76 | 00:00:00 | | 2009-01-09 | 879,600 | 1.80 | 1.95 | 1.77 | 1.82 | 00:00:00 | | 2009-01-12 | 311,900 | 1.72 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2009-01-13 | 511,100 | 1.79 | 1.88 | 1.66 | 1.81 | 00:00:00 | | 2009-01-14 | 156,700 | 1.79 | 1.79 | 1.66 | 1.70 | 00:00:00 | | 2009-01-15 | 155,900 | 1.71 | 1.74 | 1.62 | 1.74 | 00:00:00 | | 2009-01-16 | 1,104,200 | 1.83 | 2.23 | 1.81 | 2.18 | 00:00:00 | | 2009-01-19 | 304,600 | 2.18 | 2.50 | 1.90 | 2.49 | 00:00:00 | | 2009-01-20 | 1,147,000 | 2.48 | 2.51 | 2.25 | 2.36 | 00:00:00 | | 2009-01-21 | 466,400 | 2.40 | 2.40 | 2.20 | 2.38 | 00:00:00 | | 2009-01-22 | 284,100 | 2.24 | 2.39 | 2.24 | 2.27 | 00:00:00 | | 2009-01-23 | 399,900 | 2.32 | 2.40 | 2.27 | 2.37 | 00:00:00 | | 2009-01-26 | 505,500 | 2.46 | 2.69 | 2.46 | 2.50 | 00:00:00 | | 2009-01-27 | 178,600 | 2.54 | 2.68 | 2.53 | 2.68 | 00:00:00 | | 2009-01-28 | 196,400 | 2.69 | 2.74 | 2.65 | 2.68 | 00:00:00 | | 2009-01-29 | 412,200 | 2.65 | 2.76 | 2.61 | 2.71 | 00:00:00 | | 2009-01-30 | 475,600 | 2.76 | 2.89 | 2.68 | 2.84 | 00:00:00 | | 2009-02-02 | 450,300 | 2.94 | 2.95 | 2.84 | 2.88 | 00:00:00 | | 2009-02-03 | 454,400 | 2.79 | 2.86 | 2.74 | 2.81 | 00:00:00 | | 2009-02-04 | 1,126,400 | 2.81 | 3.10 | 2.81 | 3.00 | 00:00:00 | | 2009-02-05 | 972,400 | 3.10 | 3.10 | 2.90 | 2.95 | 00:00:00 | | 2009-02-06 | 584,800 | 2.95 | 2.95 | 2.74 | 2.80 | 00:00:00 | | 2009-02-09 | 245,400 | 2.75 | 2.75 | 2.53 | 2.55 | 00:00:00 | | 2009-02-10 | 502,400 | 2.53 | 2.72 | 2.51 | 2.53 | 00:00:00 | | 2009-02-11 | 414,400 | 2.53 | 2.76 | 2.53 | 2.76 | 00:00:00 | | 2009-02-12 | 97,500 | 2.78 | 2.80 | 2.72 | 2.80 | 00:00:00 | | 2009-02-13 | 205,400 | 2.70 | 2.96 | 2.70 | 2.80 | 00:00:00 | | 2009-02-17 | 515,000 | 2.95 | 2.98 | 2.73 | 2.77 | 00:00:00 | | 2009-02-18 | 501,400 | 2.72 | 2.72 | 2.58 | 2.60 | 00:00:00 | | 2009-02-19 | 270,300 | 2.70 | 2.70 | 2.53 | 2.57 | 00:00:00 | | 2009-02-20 | 481,400 | 2.65 | 2.67 | 2.56 | 2.63 | 00:00:00 | | 2009-02-23 | 508,800 | 2.60 | 2.72 | 2.55 | 2.70 | 00:00:00 | | 2009-02-24 | 474,800 | 2.65 | 2.65 | 2.53 | 2.54 | 00:00:00 | | 2009-02-25 | 1,073,400 | 2.52 | 2.68 | 2.52 | 2.68 | 00:00:00 | | 2009-02-26 | 773,900 | 2.67 | 2.92 | 2.65 | 2.92 | 00:00:00 | | 2009-02-27 | 753,300 | 2.96 | 2.99 | 2.80 | 2.95 | 00:00:00 | | 2009-03-02 | 741,500 | 2.96 | 2.97 | 2.82 | 2.84 | 00:00:00 | | 2009-03-03 | 470,600 | 2.68 | 2.81 | 2.68 | 2.74 | 00:00:00 | | 2009-03-04 | 711,600 | 2.74 | 2.78 | 2.60 | 2.70 | 00:00:00 | | 2009-03-05 | 255,300 | 2.64 | 2.69 | 2.53 | 2.55 | 00:00:00 | | 2009-03-06 | 418,700 | 2.51 | 2.70 | 2.46 | 2.49 | 00:00:00 | | 2009-03-09 | 878,700 | 2.42 | 2.46 | 2.22 | 2.46 | 00:00:00 | | 2009-03-10 | 216,800 | 2.37 | 2.46 | 2.16 | 2.28 | 00:00:00 | | 2009-03-11 | 195,800 | 2.21 | 2.35 | 2.18 | 2.32 | 00:00:00 | | 2009-03-12 | 319,100 | 2.35 | 2.45 | 2.30 | 2.35 | 00:00:00 | | 2009-03-13 | 594,500 | 2.42 | 2.53 | 2.37 | 2.50 | 00:00:00 | | 2009-03-16 | 599,900 | 2.50 | 2.67 | 2.50 | 2.67 | 00:00:00 | | 2009-03-17 | 970,500 | 2.66 | 2.90 | 2.65 | 2.88 | 00:00:00 | | 2009-03-18 | 1,694,800 | 2.75 | 2.87 | 2.70 | 2.86 | 00:00:00 | | 2009-03-19 | 686,600 | 2.89 | 2.93 | 2.78 | 2.91 | 00:00:00 | | 2009-03-20 | 119,700 | 2.92 | 2.92 | 2.85 | 2.89 | 00:00:00 | | 2009-03-23 | 279,100 | 2.87 | 2.87 | 2.73 | 2.75 | 00:00:00 | | 2009-03-24 | 577,200 | 2.65 | 2.79 | 2.53 | 2.58 | 00:00:00 | | 2009-03-25 | 427,700 | 2.60 | 2.65 | 2.52 | 2.53 | 00:00:00 | | 2009-03-26 | 1,202,500 | 2.47 | 2.54 | 2.36 | 2.44 | 00:00:00 | | 2009-03-27 | 357,800 | 2.48 | 2.52 | 2.42 | 2.49 | 00:00:00 | | 2009-03-30 | 140,700 | 2.48 | 2.48 | 2.36 | 2.39 | 00:00:00 | | 2009-03-31 | 476,900 | 2.40 | 2.42 | 2.34 | 2.40 | 00:00:00 | | 2009-04-01 | 1,214,000 | 2.40 | 2.68 | 2.40 | 2.68 | 00:00:00 | | 2009-04-02 | 751,200 | 2.52 | 2.62 | 2.43 | 2.54 | 00:00:00 | | 2009-04-03 | 169,500 | 2.57 | 2.57 | 2.38 | 2.42 | 00:00:00 | | 2009-04-06 | 90,500 | 2.36 | 2.36 | 2.25 | 2.32 | 00:00:00 | | 2009-04-07 | 401,300 | 2.44 | 2.45 | 2.25 | 2.38 | 00:00:00 | | 2009-04-08 | 109,800 | 2.30 | 2.37 | 2.28 | 2.33 | 00:00:00 | | 2009-04-09 | 98,000 | 2.26 | 2.29 | 2.22 | 2.23 | 00:00:00 | | 2009-04-13 | 119,400 | 2.26 | 2.42 | 2.26 | 2.33 | 00:00:00 | | 2009-04-14 | 137,200 | 2.36 | 2.36 | 2.26 | 2.26 | 00:00:00 | | 2009-04-15 | 133,800 | 2.29 | 2.29 | 2.23 | 2.26 | 00:00:00 | | 2009-04-16 | 111,800 | 2.24 | 2.24 | 2.06 | 2.07 | 00:00:00 | | 2009-04-17 | 294,300 | 2.10 | 2.10 | 1.87 | 1.87 | 00:00:00 | | 2009-04-20 | 229,300 | 1.95 | 2.10 | 1.92 | 1.98 | 00:00:00 | | 2009-04-21 | 131,800 | 2.00 | 2.07 | 1.96 | 1.99 | 00:00:00 | | 2009-04-22 | 235,100 | 2.17 | 2.17 | 2.01 | 2.04 | 00:00:00 | | 2009-04-23 | 184,800 | 1.95 | 2.21 | 1.95 | 2.13 | 00:00:00 | | 2009-04-24 | 456,600 | 2.10 | 2.22 | 2.10 | 2.15 | 00:00:00 | | 2009-04-27 | 48,000 | 2.24 | 2.29 | 2.19 | 2.21 | 00:00:00 | | 2009-04-28 | 144,800 | 2.17 | 2.17 | 2.08 | 2.17 | 00:00:00 | | 2009-04-29 | 229,000 | 2.23 | 2.34 | 2.18 | 2.30 | 00:00:00 | | 2009-04-30 | 291,600 | 2.23 | 2.36 | 2.23 | 2.34 | 00:00:00 | | 2009-05-01 | 30,700 | 2.33 | 2.34 | 2.29 | 2.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
