|
 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 | | 2009-05-01 | 30,700 | 2.33 | 2.34 | 2.29 | 2.30 | 00:00:00 | | 2009-05-04 | 219,300 | 2.30 | 2.57 | 2.30 | 2.49 | 00:00:00 | | 2009-05-05 | 657,800 | 2.48 | 2.51 | 2.32 | 2.37 | 00:00:00 | | 2009-05-06 | 59,100 | 2.39 | 2.46 | 2.39 | 2.46 | 00:00:00 | | 2009-05-07 | 378,300 | 2.45 | 2.48 | 2.37 | 2.45 | 00:00:00 | | 2009-05-08 | 282,900 | 2.40 | 2.48 | 2.30 | 2.41 | 00:00:00 | | 2009-05-11 | 416,700 | 2.40 | 2.45 | 2.31 | 2.40 | 00:00:00 | | 2009-05-12 | 182,300 | 2.40 | 2.61 | 2.36 | 2.46 | 00:00:00 | | 2009-05-13 | 686,000 | 2.37 | 2.55 | 2.36 | 2.39 | 00:00:00 | | 2009-05-14 | 268,100 | 2.36 | 2.50 | 2.34 | 2.44 | 00:00:00 | | 2009-05-15 | 377,300 | 2.43 | 2.50 | 2.43 | 2.50 | 00:00:00 | | 2009-05-19 | 186,700 | 2.45 | 2.57 | 2.45 | 2.56 | 00:00:00 | | 2009-05-20 | 218,800 | 2.58 | 2.65 | 2.47 | 2.54 | 00:00:00 | | 2009-05-21 | 705,900 | 2.55 | 2.61 | 2.45 | 2.60 | 00:00:00 | | 2009-05-22 | 124,100 | 2.65 | 2.65 | 2.53 | 2.55 | 00:00:00 | | 2009-05-25 | 72,200 | 2.59 | 2.59 | 2.46 | 2.53 | 00:00:00 | | 2009-05-26 | 2,871,100 | 2.47 | 2.72 | 2.47 | 2.55 | 00:00:00 | | 2009-05-27 | 698,200 | 2.30 | 2.32 | 2.25 | 2.26 | 00:00:00 | | 2009-05-28 | 624,200 | 2.27 | 2.33 | 2.25 | 2.30 | 00:00:00 | | 2009-05-29 | 444,200 | 2.30 | 2.33 | 2.25 | 2.26 | 00:00:00 | | 2009-06-01 | 333,800 | 2.29 | 2.29 | 2.25 | 2.26 | 00:00:00 | | 2009-06-02 | 1,207,000 | 2.25 | 2.30 | 2.25 | 2.28 | 00:00:00 | | 2009-06-03 | 1,771,900 | 2.29 | 2.54 | 2.16 | 2.24 | 00:00:00 | | 2009-06-04 | 109,400 | 2.25 | 2.27 | 2.19 | 2.21 | 00:00:00 | | 2009-06-05 | 95,500 | 2.16 | 2.23 | 2.15 | 2.23 | 00:00:00 | | 2009-06-08 | 104,700 | 2.21 | 2.22 | 2.16 | 2.19 | 00:00:00 | | 2009-06-09 | 1,379,700 | 2.21 | 2.21 | 2.14 | 2.20 | 00:00:00 | | 2009-06-10 | 279,500 | 2.20 | 2.20 | 2.18 | 2.18 | 00:00:00 | | 2009-06-11 | 446,700 | 2.17 | 2.17 | 2.11 | 2.14 | 00:00:00 | | 2009-06-12 | 139,700 | 2.14 | 2.16 | 2.09 | 2.16 | 00:00:00 | | 2009-06-15 | 194,900 | 2.09 | 2.17 | 2.08 | 2.14 | 00:00:00 | | 2009-06-16 | 244,300 | 2.18 | 2.19 | 2.07 | 2.14 | 00:00:00 | | 2009-06-17 | 2,055,500 | 2.14 | 2.14 | 1.95 | 2.06 | 00:00:00 | | 2009-06-18 | 598,900 | 2.10 | 2.10 | 1.96 | 2.00 | 00:00:00 | | 2009-06-19 | 323,400 | 2.00 | 2.06 | 1.99 | 2.01 | 00:00:00 | | 2009-06-22 | 536,700 | 2.01 | 2.02 | 1.81 | 1.85 | 00:00:00 | | 2009-06-23 | 2,608,900 | 1.82 | 1.90 | 1.64 | 1.76 | 00:00:00 | | 2009-06-24 | 623,100 | 1.85 | 1.93 | 1.82 | 1.86 | 00:00:00 | | 2009-06-25 | 742,700 | 1.90 | 1.97 | 1.85 | 1.97 | 00:00:00 | | 2009-06-26 | 416,600 | 1.95 | 1.98 | 1.86 | 1.95 | 00:00:00 | | 2009-06-29 | 189,000 | 1.95 | 1.95 | 1.86 | 1.93 | 00:00:00 | | 2009-06-30 | 125,200 | 1.93 | 1.95 | 1.86 | 1.95 | 00:00:00 | | 2009-07-02 | 2,437,900 | 1.90 | 1.91 | 1.40 | 1.44 | 00:00:00 | | 2009-07-03 | 807,300 | 1.45 | 1.47 | 1.38 | 1.41 | 00:00:00 | | 2009-07-06 | 5,040,000 | 1.39 | 1.44 | 1.12 | 1.40 | 00:00:00 | | 2009-07-07 | 1,460,100 | 1.42 | 1.60 | 1.42 | 1.58 | 00:00:00 | | 2009-07-08 | 2,483,800 | 1.58 | 1.58 | 1.45 | 1.51 | 00:00:00 | | 2009-07-09 | 679,200 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2009-07-10 | 317,800 | 1.50 | 1.52 | 1.46 | 1.47 | 00:00:00 | | 2009-07-13 | 59,500 | 1.47 | 1.54 | 1.47 | 1.51 | 00:00:00 | | 2009-07-14 | 123,000 | 1.56 | 1.62 | 1.55 | 1.59 | 00:00:00 | | 2009-07-15 | 235,400 | 1.59 | 1.69 | 1.59 | 1.64 | 00:00:00 | | 2009-07-16 | 131,800 | 1.62 | 1.68 | 1.56 | 1.62 | 00:00:00 | | 2009-07-17 | 562,800 | 1.62 | 1.68 | 1.62 | 1.65 | 00:00:00 | | 2009-07-20 | 1,175,500 | 1.72 | 1.73 | 1.65 | 1.70 | 00:00:00 | | 2009-07-21 | 340,800 | 1.71 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2009-07-22 | 976,300 | 1.74 | 1.79 | 1.70 | 1.73 | 00:00:00 | | 2009-07-23 | 871,700 | 1.70 | 1.90 | 1.70 | 1.86 | 00:00:00 | | 2009-07-24 | 526,200 | 1.85 | 1.85 | 1.79 | 1.80 | 00:00:00 | | 2009-07-27 | 449,200 | 1.78 | 1.81 | 1.71 | 1.81 | 00:00:00 | | 2009-07-28 | 110,300 | 1.79 | 1.83 | 1.70 | 1.77 | 00:00:00 | | 2009-07-29 | 312,700 | 1.77 | 1.82 | 1.77 | 1.82 | 00:00:00 | | 2009-07-30 | 108,800 | 1.81 | 1.86 | 1.78 | 1.85 | 00:00:00 | | 2009-07-31 | 369,100 | 1.84 | 1.92 | 1.81 | 1.85 | 00:00:00 | | 2009-08-04 | 1,597,800 | 1.91 | 1.93 | 1.85 | 1.90 | 00:00:00 | | 2009-08-05 | 552,800 | 1.85 | 1.93 | 1.82 | 1.85 | 00:00:00 | | 2009-08-06 | 461,100 | 1.86 | 1.88 | 1.75 | 1.82 | 00:00:00 | | 2009-08-07 | 60,200 | 1.88 | 1.88 | 1.77 | 1.80 | 00:00:00 | | 2009-08-10 | 2,857,200 | 1.74 | 1.79 | 1.74 | 1.77 | 00:00:00 | | 2009-08-11 | 2,346,700 | 1.77 | 1.78 | 1.68 | 1.70 | 00:00:00 | | 2009-08-12 | 60,900 | 1.70 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2009-08-13 | 2,415,700 | 1.70 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2009-08-14 | 316,900 | 1.70 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2009-08-17 | 579,700 | 1.63 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2009-08-18 | 55,300 | 1.62 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2009-08-19 | 437,200 | 1.65 | 1.70 | 1.61 | 1.63 | 00:00:00 | | 2009-08-20 | 70,800 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2009-08-21 | 72,400 | 1.62 | 1.68 | 1.62 | 1.62 | 00:00:00 | | 2009-08-24 | 43,200 | 1.67 | 1.68 | 1.59 | 1.60 | 00:00:00 | | 2009-08-25 | 56,300 | 1.60 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2009-08-26 | 172,000 | 1.58 | 1.63 | 1.56 | 1.59 | 00:00:00 | | 2009-08-27 | 315,500 | 1.59 | 1.66 | 1.59 | 1.66 | 00:00:00 | | 2009-08-28 | 106,600 | 1.64 | 1.74 | 1.61 | 1.62 | 00:00:00 | | 2009-08-31 | 41,100 | 1.60 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2009-09-01 | 64,400 | 1.59 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2009-09-02 | 338,700 | 1.52 | 1.70 | 1.52 | 1.70 | 00:00:00 | | 2009-09-03 | 386,200 | 1.74 | 1.87 | 1.71 | 1.86 | 00:00:00 | | 2009-09-04 | 446,400 | 1.92 | 1.95 | 1.78 | 1.82 | 00:00:00 | | 2009-09-08 | 547,800 | 1.86 | 1.87 | 1.82 | 1.85 | 00:00:00 | | 2009-09-09 | 891,300 | 1.85 | 1.93 | 1.83 | 1.86 | 00:00:00 | | 2009-09-10 | 764,900 | 1.82 | 1.87 | 1.80 | 1.85 | 00:00:00 | | 2009-09-11 | 550,400 | 1.87 | 1.87 | 1.79 | 1.85 | 00:00:00 | | 2009-09-14 | 730,300 | 1.84 | 1.86 | 1.82 | 1.86 | 00:00:00 | | 2009-09-15 | 1,109,200 | 1.84 | 1.92 | 1.82 | 1.88 | 00:00:00 | | 2009-09-16 | 2,412,900 | 1.95 | 2.37 | 1.95 | 2.19 | 00:00:00 | | 2009-09-17 | 1,265,400 | 2.20 | 2.29 | 2.09 | 2.19 | 00:00:00 | | 2009-09-18 | 440,100 | 2.16 | 2.25 | 2.03 | 2.09 | 00:00:00 | | 2009-09-21 | 377,900 | 2.07 | 2.09 | 1.96 | 2.04 | 00:00:00 | | 2009-09-22 | 834,300 | 2.13 | 2.13 | 2.00 | 2.10 | 00:00:00 | | 2009-09-23 | 354,200 | 2.09 | 2.10 | 2.02 | 2.03 | 00:00:00 | | 2009-09-24 | 1,403,900 | 2.04 | 2.05 | 1.80 | 1.96 | 00:00:00 | | 2009-09-25 | 47,400 | 1.94 | 2.01 | 1.90 | 2.00 | 00:00:00 | | 2009-09-28 | 97,300 | 2.03 | 2.04 | 1.98 | 2.04 | 00:00:00 | | 2009-09-29 | 423,200 | 2.04 | 2.10 | 2.01 | 2.02 | 00:00:00 | | 2009-09-30 | 758,900 | 2.05 | 2.19 | 2.00 | 2.16 | 00:00:00 | | 2009-10-01 | 326,600 | 2.18 | 2.18 | 2.06 | 2.09 | 00:00:00 | | 2009-10-02 | 320,600 | 2.05 | 2.15 | 2.05 | 2.06 | 00:00:00 | | 2009-10-05 | 299,200 | 2.08 | 2.13 | 1.86 | 2.05 | 00:00:00 | | 2009-10-06 | 674,100 | 2.11 | 2.28 | 2.11 | 2.25 | 00:00:00 | | 2009-10-07 | 142,900 | 2.21 | 2.23 | 2.16 | 2.22 | 00:00:00 | | 2009-10-08 | 395,800 | 2.25 | 2.31 | 2.24 | 2.30 | 00:00:00 | | 2009-10-09 | 239,800 | 2.30 | 2.30 | 2.15 | 2.20 | 00:00:00 | | 2009-10-13 | 466,200 | 2.22 | 2.22 | 2.12 | 2.20 | 00:00:00 | | 2009-10-14 | 389,900 | 2.20 | 2.27 | 2.17 | 2.19 | 00:00:00 | | 2009-10-15 | 915,000 | 2.19 | 2.23 | 2.07 | 2.13 | 00:00:00 | | 2009-10-16 | 857,400 | 2.15 | 2.21 | 2.06 | 2.15 | 00:00:00 | | 2009-10-19 | 363,400 | 2.15 | 2.15 | 2.05 | 2.11 | 00:00:00 | | 2009-10-20 | 137,900 | 2.11 | 2.12 | 1.98 | 2.08 | 00:00:00 | | 2009-10-21 | 646,100 | 2.03 | 2.07 | 2.00 | 2.06 | 00:00:00 | | 2009-10-22 | 808,400 | 2.04 | 2.15 | 2.04 | 2.13 | 00:00:00 | | 2009-10-23 | 3,522,300 | 2.16 | 2.23 | 2.08 | 2.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
