|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-23 | 3,522,300 | 2.16 | 2.23 | 2.08 | 2.15 | 00:00:00 | | 2009-10-26 | 454,700 | 2.20 | 2.22 | 1.93 | 2.00 | 00:00:00 | | 2009-10-27 | 1,190,900 | 2.02 | 2.02 | 1.93 | 1.97 | 00:00:00 | | 2009-10-28 | 1,489,700 | 1.99 | 2.00 | 1.86 | 1.90 | 00:00:00 | | 2009-10-29 | 1,113,400 | 1.93 | 2.07 | 1.93 | 2.04 | 00:00:00 | | 2009-10-30 | 1,844,900 | 2.03 | 2.10 | 2.02 | 2.07 | 00:00:00 | | 2009-11-02 | 580,300 | 2.09 | 2.17 | 2.08 | 2.09 | 00:00:00 | | 2009-11-03 | 890,400 | 2.15 | 2.24 | 2.08 | 2.20 | 00:00:00 | | 2009-11-04 | 1,642,700 | 2.25 | 2.35 | 2.19 | 2.30 | 00:00:00 | | 2009-11-05 | 2,043,900 | 2.32 | 2.34 | 2.22 | 2.25 | 00:00:00 | | 2009-11-06 | 2,039,500 | 2.25 | 2.39 | 2.22 | 2.39 | 00:00:00 | | 2009-11-09 | 1,137,300 | 2.45 | 2.51 | 2.45 | 2.50 | 00:00:00 | | 2009-11-10 | 837,800 | 2.55 | 2.73 | 2.55 | 2.63 | 00:00:00 | | 2009-11-11 | 6,472,900 | 2.75 | 3.49 | 2.73 | 3.27 | 00:00:00 | | 2009-11-12 | 4,814,500 | 3.19 | 3.56 | 3.00 | 3.16 | 00:00:00 | | 2009-11-13 | 1,566,700 | 3.15 | 3.45 | 3.15 | 3.32 | 00:00:00 | | 2009-11-16 | 1,237,600 | 3.35 | 3.43 | 3.27 | 3.30 | 00:00:00 | | 2009-11-17 | 789,300 | 3.36 | 3.40 | 3.26 | 3.36 | 00:00:00 | | 2009-11-18 | 1,436,500 | 3.45 | 3.58 | 3.40 | 3.51 | 00:00:00 | | 2009-11-19 | 1,125,800 | 3.50 | 3.69 | 3.36 | 3.60 | 00:00:00 | | 2009-11-20 | 889,700 | 3.47 | 3.71 | 3.47 | 3.56 | 00:00:00 | | 2009-11-23 | 913,700 | 3.71 | 3.75 | 3.49 | 3.55 | 00:00:00 | | 2009-11-24 | 913,400 | 3.52 | 3.64 | 3.33 | 3.64 | 00:00:00 | | 2009-11-25 | 1,442,400 | 3.53 | 3.94 | 3.51 | 3.90 | 00:00:00 | | 2009-11-26 | 377,800 | 3.90 | 3.90 | 3.77 | 3.80 | 00:00:00 | | 2009-11-27 | 2,570,800 | 3.53 | 4.09 | 3.52 | 3.92 | 00:00:00 | | 2009-11-30 | 6,436,800 | 3.95 | 4.24 | 3.92 | 4.09 | 00:00:00 | | 2009-12-01 | 1,188,800 | 4.15 | 4.20 | 3.90 | 4.06 | 00:00:00 | | 2009-12-02 | 944,200 | 4.10 | 4.10 | 3.95 | 3.99 | 00:00:00 | | 2009-12-03 | 718,500 | 3.93 | 3.98 | 3.74 | 3.78 | 00:00:00 | | 2009-12-04 | 5,543,400 | 3.71 | 3.78 | 3.43 | 3.59 | 00:00:00 | | 2009-12-07 | 1,029,500 | 3.49 | 3.93 | 3.45 | 3.70 | 00:00:00 | | 2009-12-08 | 626,200 | 3.63 | 3.70 | 3.59 | 3.63 | 00:00:00 | | 2009-12-09 | 742,400 | 3.63 | 3.88 | 3.59 | 3.81 | 00:00:00 | | 2009-12-10 | 474,700 | 3.84 | 3.92 | 3.75 | 3.86 | 00:00:00 | | 2009-12-11 | 920,900 | 3.88 | 3.99 | 3.74 | 3.99 | 00:00:00 | | 2009-12-14 | 2,622,800 | 4.00 | 4.20 | 4.00 | 4.15 | 00:00:00 | | 2009-12-15 | 2,079,200 | 4.10 | 4.15 | 4.00 | 4.01 | 00:00:00 | | 2009-12-16 | 855,000 | 4.09 | 4.14 | 4.06 | 4.10 | 00:00:00 | | 2009-12-17 | 1,840,500 | 4.05 | 4.09 | 3.91 | 4.07 | 00:00:00 | | 2009-12-18 | 19,380,000 | 4.11 | 4.63 | 4.11 | 4.45 | 00:00:00 | | 2009-12-21 | 2,013,400 | 4.53 | 4.63 | 4.26 | 4.33 | 00:00:00 | | 2009-12-22 | 708,100 | 4.31 | 4.50 | 4.26 | 4.41 | 00:00:00 | | 2009-12-23 | 625,900 | 4.40 | 4.44 | 4.28 | 4.35 | 00:00:00 | | 2009-12-24 | 188,600 | 4.40 | 4.40 | 4.26 | 4.37 | 00:00:00 | | 2009-12-29 | 507,500 | 4.40 | 4.52 | 4.30 | 4.41 | 00:00:00 | | 2009-12-30 | 198,600 | 4.35 | 4.42 | 4.32 | 4.41 | 00:00:00 | | 2009-12-31 | 108,100 | 4.49 | 4.49 | 4.32 | 4.37 | 00:00:00 | | 2010-01-04 | 249,500 | 4.50 | 4.50 | 4.40 | 4.46 | 00:00:00 | | 2010-01-05 | 428,900 | 4.50 | 4.51 | 4.45 | 4.48 | 00:00:00 | | 2010-01-06 | 665,300 | 4.51 | 4.97 | 4.51 | 4.75 | 00:00:00 | | 2010-01-07 | 293,300 | 4.70 | 4.75 | 4.61 | 4.63 | 00:00:00 | | 2010-01-08 | 366,300 | 4.62 | 4.69 | 4.59 | 4.68 | 00:00:00 | | 2010-01-11 | 594,900 | 4.79 | 4.80 | 4.54 | 4.61 | 00:00:00 | | 2010-01-12 | 454,200 | 4.61 | 4.61 | 4.31 | 4.38 | 00:00:00 | | 2010-01-13 | 615,000 | 4.33 | 4.64 | 4.24 | 4.32 | 00:00:00 | | 2010-01-14 | 2,755,800 | 4.24 | 4.35 | 4.23 | 4.28 | 00:00:00 | | 2010-01-15 | 717,400 | 4.25 | 4.53 | 4.25 | 4.52 | 00:00:00 | | 2010-01-18 | 66,000 | 4.52 | 4.53 | 4.43 | 4.48 | 00:00:00 | | 2010-01-19 | 298,700 | 4.48 | 4.58 | 4.47 | 4.55 | 00:00:00 | | 2010-01-20 | 3,102,900 | 4.39 | 4.50 | 4.19 | 4.22 | 00:00:00 | | 2010-01-21 | 883,700 | 4.22 | 4.43 | 4.10 | 4.31 | 00:00:00 | | 2010-01-22 | 878,500 | 4.17 | 4.24 | 4.00 | 4.01 | 00:00:00 | | 2010-01-25 | 399,000 | 3.91 | 4.17 | 3.90 | 4.02 | 00:00:00 | | 2010-01-26 | 535,300 | 3.92 | 4.04 | 3.85 | 3.85 | 00:00:00 | | 2010-01-27 | 2,448,700 | 3.85 | 3.99 | 3.71 | 3.95 | 00:00:00 | | 2010-01-28 | 460,100 | 3.97 | 4.05 | 3.72 | 3.80 | 00:00:00 | | 2010-01-29 | 276,200 | 3.77 | 3.87 | 3.61 | 3.70 | 00:00:00 | | 2010-02-01 | 371,000 | 3.75 | 3.98 | 3.73 | 3.94 | 00:00:00 | | 2010-02-02 | 1,449,900 | 4.05 | 4.05 | 3.84 | 3.92 | 00:00:00 | | 2010-02-03 | 1,353,200 | 3.95 | 4.06 | 3.94 | 4.04 | 00:00:00 | | 2010-02-04 | 444,100 | 3.90 | 3.95 | 3.76 | 3.83 | 00:00:00 | | 2010-02-05 | 575,300 | 3.74 | 3.97 | 3.69 | 3.93 | 00:00:00 | | 2010-02-08 | 694,500 | 3.94 | 4.07 | 3.84 | 3.92 | 00:00:00 | | 2010-02-09 | 525,100 | 3.95 | 4.09 | 3.70 | 3.90 | 00:00:00 | | 2010-02-10 | 69,900 | 3.90 | 3.97 | 3.80 | 3.93 | 00:00:00 | | 2010-02-11 | 487,200 | 3.93 | 4.05 | 3.90 | 4.05 | 00:00:00 | | 2010-02-12 | 272,500 | 3.96 | 4.01 | 3.96 | 3.99 | 00:00:00 | | 2010-02-16 | 424,300 | 4.05 | 4.07 | 3.96 | 3.97 | 00:00:00 | | 2010-02-17 | 181,100 | 4.00 | 4.02 | 3.88 | 3.93 | 00:00:00 | | 2010-02-18 | 98,200 | 3.95 | 4.04 | 3.88 | 3.92 | 00:00:00 | | 2010-02-19 | 131,600 | 3.84 | 4.04 | 3.77 | 4.00 | 00:00:00 | | 2010-02-22 | 312,400 | 4.02 | 4.02 | 3.85 | 3.85 | 00:00:00 | | 2010-02-23 | 95,600 | 3.77 | 3.82 | 3.73 | 3.73 | 00:00:00 | | 2010-02-24 | 269,000 | 3.73 | 3.86 | 3.73 | 3.80 | 00:00:00 | | 2010-02-25 | 180,000 | 3.75 | 3.84 | 3.73 | 3.83 | 00:00:00 | | 2010-02-26 | 119,600 | 3.81 | 3.91 | 3.79 | 3.81 | 00:00:00 | | 2010-03-01 | 299,100 | 3.87 | 4.03 | 3.83 | 4.00 | 00:00:00 | | 2010-03-02 | 268,000 | 3.98 | 4.05 | 3.97 | 4.04 | 00:00:00 | | 2010-03-03 | 1,214,100 | 4.02 | 4.38 | 4.02 | 4.38 | 00:00:00 | | 2010-03-04 | 717,500 | 4.38 | 4.38 | 4.10 | 4.24 | 00:00:00 | | 2010-03-05 | 217,200 | 4.16 | 4.32 | 4.16 | 4.28 | 00:00:00 | | 2010-03-08 | 397,900 | 4.33 | 4.36 | 4.25 | 4.32 | 00:00:00 | | 2010-03-09 | 363,500 | 4.32 | 4.33 | 4.16 | 4.32 | 00:00:00 | | 2010-03-10 | 302,200 | 4.38 | 4.54 | 4.38 | 4.54 | 00:00:00 | | 2010-03-11 | 316,100 | 4.45 | 4.49 | 4.25 | 4.46 | 00:00:00 | | 2010-03-12 | 310,400 | 4.46 | 4.46 | 4.36 | 4.46 | 00:00:00 | | 2010-03-15 | 316,900 | 4.43 | 4.51 | 4.37 | 4.48 | 00:00:00 | | 2010-03-16 | 979,900 | 4.48 | 4.71 | 4.47 | 4.65 | 00:00:00 | | 2010-03-17 | 328,600 | 4.71 | 4.71 | 4.54 | 4.58 | 00:00:00 | | 2010-03-18 | 509,100 | 4.55 | 4.60 | 4.39 | 4.51 | 00:00:00 | | 2010-03-19 | 3,859,600 | 4.43 | 4.54 | 4.16 | 4.54 | 00:00:00 | | 2010-03-22 | 496,700 | 4.44 | 4.44 | 4.28 | 4.32 | 00:00:00 | | 2010-03-23 | 457,100 | 4.30 | 4.44 | 4.24 | 4.28 | 00:00:00 | | 2010-03-24 | 455,400 | 4.15 | 4.25 | 4.06 | 4.17 | 00:00:00 | | 2010-03-25 | 336,800 | 4.20 | 4.33 | 4.08 | 4.15 | 00:00:00 | | 2010-03-26 | 598,200 | 4.17 | 4.52 | 4.15 | 4.52 | 00:00:00 | | 2010-03-29 | 174,900 | 4.48 | 4.48 | 4.32 | 4.36 | 00:00:00 | | 2010-03-30 | 284,000 | 4.35 | 4.38 | 4.23 | 4.23 | 00:00:00 | | 2010-03-31 | 163,300 | 4.32 | 4.33 | 4.21 | 4.21 | 00:00:00 | | 2010-04-01 | 450,300 | 4.27 | 4.39 | 4.21 | 4.32 | 00:00:00 | | 2010-04-05 | 494,700 | 4.33 | 4.45 | 4.27 | 4.45 | 00:00:00 | | 2010-04-06 | 288,700 | 4.33 | 4.50 | 4.33 | 4.43 | 00:00:00 | | 2010-04-07 | 300,500 | 4.40 | 4.49 | 4.32 | 4.45 | 00:00:00 | | 2010-04-08 | 301,100 | 4.35 | 4.38 | 4.30 | 4.31 | 00:00:00 | | 2010-04-09 | 234,300 | 4.38 | 4.45 | 4.29 | 4.43 | 00:00:00 | | 2010-04-12 | 164,600 | 4.40 | 4.40 | 4.27 | 4.27 | 00:00:00 | | 2010-04-13 | 934,900 | 4.27 | 4.36 | 4.22 | 4.30 | 00:00:00 | | 2010-04-14 | 1,207,100 | 4.38 | 4.38 | 4.26 | 4.32 | 00:00:00 | | 2010-04-15 | 126,600 | 4.32 | 4.39 | 4.30 | 4.31 | 00:00:00 | | 2010-04-16 | 1,159,000 | 4.23 | 4.32 | 3.99 | 4.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
