|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-16 | 1,159,000 | 4.23 | 4.32 | 3.99 | 4.02 | 00:00:00 | | 2010-04-19 | 384,500 | 3.98 | 4.11 | 3.98 | 4.09 | 00:00:00 | | 2010-04-20 | 351,800 | 4.07 | 4.18 | 4.03 | 4.03 | 00:00:00 | | 2010-04-21 | 260,200 | 4.08 | 4.17 | 4.00 | 4.13 | 00:00:00 | | 2010-04-22 | 385,000 | 4.03 | 4.16 | 4.01 | 4.06 | 00:00:00 | | 2010-04-23 | 283,900 | 4.06 | 4.12 | 4.01 | 4.05 | 00:00:00 | | 2010-04-26 | 534,200 | 4.01 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2010-04-27 | 913,100 | 4.02 | 4.02 | 3.95 | 3.99 | 00:00:00 | | 2010-04-28 | 561,400 | 3.96 | 4.07 | 3.90 | 4.07 | 00:00:00 | | 2010-04-29 | 472,100 | 4.00 | 4.24 | 4.00 | 4.19 | 00:00:00 | | 2010-04-30 | 493,200 | 4.20 | 4.29 | 4.16 | 4.19 | 00:00:00 | | 2010-05-03 | 818,300 | 4.25 | 4.54 | 4.25 | 4.43 | 00:00:00 | | 2010-05-04 | 383,600 | 4.47 | 4.49 | 4.16 | 4.36 | 00:00:00 | | 2010-05-05 | 448,400 | 4.25 | 4.40 | 4.18 | 4.28 | 00:00:00 | | 2010-05-06 | 2,165,700 | 4.20 | 4.50 | 4.20 | 4.50 | 00:00:00 | | 2010-05-07 | 614,400 | 4.39 | 4.55 | 4.34 | 4.49 | 00:00:00 | | 2010-05-10 | 596,400 | 4.44 | 4.55 | 4.35 | 4.38 | 00:00:00 | | 2010-05-11 | 896,900 | 4.50 | 4.74 | 4.38 | 4.72 | 00:00:00 | | 2010-05-12 | 680,100 | 4.70 | 4.80 | 4.62 | 4.80 | 00:00:00 | | 2010-05-13 | 546,000 | 4.64 | 4.77 | 4.60 | 4.77 | 00:00:00 | | 2010-05-14 | 341,400 | 4.73 | 4.76 | 4.46 | 4.58 | 00:00:00 | | 2010-05-17 | 491,100 | 4.50 | 4.54 | 4.34 | 4.42 | 00:00:00 | | 2010-05-18 | 727,700 | 4.34 | 4.47 | 4.22 | 4.29 | 00:00:00 | | 2010-05-19 | 1,304,000 | 4.27 | 4.35 | 4.01 | 4.09 | 00:00:00 | | 2010-05-20 | 865,600 | 4.04 | 4.19 | 4.01 | 4.16 | 00:00:00 | | 2010-05-21 | 585,800 | 4.11 | 4.14 | 3.95 | 4.04 | 00:00:00 | | 2010-05-25 | 704,400 | 4.04 | 4.04 | 3.89 | 4.03 | 00:00:00 | | 2010-05-26 | 990,000 | 4.13 | 4.20 | 3.97 | 4.13 | 00:00:00 | | 2010-05-27 | 404,200 | 4.15 | 4.17 | 3.86 | 3.94 | 00:00:00 | | 2010-05-28 | 128,500 | 3.95 | 4.00 | 3.91 | 3.94 | 00:00:00 | | 2010-05-31 | 43,900 | 3.87 | 3.96 | 3.87 | 3.96 | 00:00:00 | | 2010-06-01 | 426,100 | 3.95 | 4.01 | 3.83 | 3.87 | 00:00:00 | | 2010-06-02 | 1,599,300 | 3.90 | 4.37 | 3.77 | 4.26 | 00:00:00 | | 2010-06-03 | 931,100 | 4.35 | 4.54 | 4.29 | 4.45 | 00:00:00 | | 2010-06-04 | 1,426,000 | 4.38 | 4.86 | 4.38 | 4.52 | 00:00:00 | | 2010-06-07 | 447,800 | 4.56 | 4.67 | 4.51 | 4.58 | 00:00:00 | | 2010-06-08 | 797,700 | 4.56 | 4.70 | 4.42 | 4.48 | 00:00:00 | | 2010-06-09 | 299,600 | 4.37 | 4.54 | 4.37 | 4.48 | 00:00:00 | | 2010-06-10 | 6,144,200 | 4.41 | 4.68 | 4.37 | 4.57 | 00:00:00 | | 2010-06-11 | 847,900 | 4.66 | 4.84 | 4.56 | 4.84 | 00:00:00 | | 2010-06-14 | 404,300 | 4.79 | 4.85 | 4.65 | 4.74 | 00:00:00 | | 2010-06-15 | 460,600 | 4.82 | 4.85 | 4.73 | 4.85 | 00:00:00 | | 2010-06-16 | 642,200 | 4.77 | 4.99 | 4.71 | 4.95 | 00:00:00 | | 2010-06-17 | 1,209,000 | 5.00 | 5.40 | 4.98 | 5.38 | 00:00:00 | | 2010-06-18 | 2,496,200 | 5.45 | 5.55 | 5.31 | 5.34 | 00:00:00 | | 2010-06-21 | 1,160,900 | 5.39 | 5.55 | 4.93 | 5.04 | 00:00:00 | | 2010-06-22 | 469,600 | 5.04 | 5.30 | 4.92 | 5.03 | 00:00:00 | | 2010-06-23 | 349,600 | 5.07 | 5.08 | 4.85 | 5.00 | 00:00:00 | | 2010-06-24 | 232,100 | 5.04 | 5.05 | 4.96 | 5.00 | 00:00:00 | | 2010-06-25 | 353,900 | 5.00 | 5.18 | 4.99 | 5.07 | 00:00:00 | | 2010-06-28 | 357,700 | 5.04 | 5.19 | 4.98 | 5.03 | 00:00:00 | | 2010-06-29 | 252,400 | 4.93 | 5.10 | 4.85 | 4.90 | 00:00:00 | | 2010-06-30 | 270,500 | 4.85 | 4.98 | 4.77 | 4.83 | 00:00:00 | | 2010-07-02 | 399,200 | 4.74 | 4.84 | 4.65 | 4.71 | 00:00:00 | | 2010-07-05 | 58,600 | 4.60 | 4.70 | 4.57 | 4.64 | 00:00:00 | | 2010-07-06 | 507,800 | 4.55 | 4.72 | 4.41 | 4.41 | 00:00:00 | | 2010-07-07 | 290,300 | 4.41 | 4.65 | 4.41 | 4.63 | 00:00:00 | | 2010-07-08 | 155,300 | 4.63 | 4.63 | 4.51 | 4.51 | 00:00:00 | | 2010-07-09 | 195,300 | 4.53 | 4.67 | 4.53 | 4.62 | 00:00:00 | | 2010-07-12 | 115,700 | 4.65 | 4.73 | 4.53 | 4.55 | 00:00:00 | | 2010-07-13 | 192,800 | 4.62 | 4.71 | 4.60 | 4.69 | 00:00:00 | | 2010-07-14 | 174,700 | 4.65 | 4.77 | 4.65 | 4.65 | 00:00:00 | | 2010-07-15 | 225,600 | 4.71 | 4.78 | 4.61 | 4.78 | 00:00:00 | | 2010-07-16 | 295,300 | 4.67 | 4.97 | 4.61 | 4.95 | 00:00:00 | | 2010-07-19 | 478,500 | 4.95 | 4.99 | 4.81 | 4.94 | 00:00:00 | | 2010-07-20 | 323,600 | 4.96 | 4.97 | 4.83 | 4.87 | 00:00:00 | | 2010-07-21 | 293,900 | 4.85 | 4.98 | 4.85 | 4.93 | 00:00:00 | | 2010-07-22 | 219,900 | 4.90 | 4.99 | 4.90 | 4.99 | 00:00:00 | | 2010-07-23 | 98,600 | 4.91 | 4.93 | 4.76 | 4.78 | 00:00:00 | | 2010-07-26 | 128,800 | 4.75 | 4.83 | 4.65 | 4.74 | 00:00:00 | | 2010-07-27 | 268,500 | 4.67 | 4.75 | 4.52 | 4.60 | 00:00:00 | | 2010-07-28 | 348,700 | 4.60 | 4.70 | 4.46 | 4.54 | 00:00:00 | | 2010-07-29 | 64,500 | 4.60 | 4.69 | 4.51 | 4.56 | 00:00:00 | | 2010-07-30 | 95,700 | 4.49 | 4.61 | 4.49 | 4.61 | 00:00:00 | | 2010-08-03 | 294,100 | 4.62 | 4.71 | 4.59 | 4.63 | 00:00:00 | | 2010-08-04 | 282,600 | 4.66 | 4.91 | 4.65 | 4.67 | 00:00:00 | | 2010-08-05 | 160,700 | 4.64 | 4.84 | 4.64 | 4.75 | 00:00:00 | | 2010-08-06 | 275,700 | 4.96 | 4.96 | 4.62 | 4.65 | 00:00:00 | | 2010-08-09 | 54,800 | 4.65 | 4.71 | 4.61 | 4.65 | 00:00:00 | | 2010-08-10 | 83,100 | 4.64 | 4.74 | 4.52 | 4.69 | 00:00:00 | | 2010-08-11 | 116,200 | 4.68 | 4.72 | 4.56 | 4.56 | 00:00:00 | | 2010-08-12 | 97,900 | 4.61 | 4.72 | 4.59 | 4.71 | 00:00:00 | | 2010-08-13 | 57,200 | 4.67 | 4.70 | 4.61 | 4.61 | 00:00:00 | | 2010-08-16 | 214,800 | 4.60 | 4.78 | 4.52 | 4.74 | 00:00:00 | | 2010-08-17 | 121,300 | 4.70 | 4.77 | 4.64 | 4.71 | 00:00:00 | | 2010-08-18 | 324,600 | 4.71 | 4.86 | 4.64 | 4.83 | 00:00:00 | | 2010-08-19 | 79,400 | 4.83 | 4.83 | 4.70 | 4.75 | 00:00:00 | | 2010-08-20 | 41,600 | 4.65 | 4.74 | 4.61 | 4.74 | 00:00:00 | | 2010-08-23 | 58,600 | 4.74 | 4.77 | 4.57 | 4.57 | 00:00:00 | | 2010-08-24 | 204,900 | 4.50 | 4.67 | 4.31 | 4.65 | 00:00:00 | | 2010-08-25 | 223,900 | 4.60 | 4.79 | 4.56 | 4.77 | 00:00:00 | | 2010-08-26 | 246,500 | 4.74 | 4.97 | 4.70 | 4.96 | 00:00:00 | | 2010-08-27 | 386,200 | 4.94 | 4.99 | 4.85 | 4.95 | 00:00:00 | | 2010-08-30 | 145,300 | 4.90 | 4.99 | 4.90 | 4.95 | 00:00:00 | | 2010-08-31 | 194,400 | 4.95 | 4.98 | 4.90 | 4.98 | 00:00:00 | | 2010-09-01 | 228,700 | 4.95 | 4.98 | 4.82 | 4.88 | 00:00:00 | | 2010-09-02 | 85,900 | 4.94 | 4.95 | 4.86 | 4.95 | 00:00:00 | | 2010-09-03 | 106,200 | 4.87 | 4.92 | 4.85 | 4.91 | 00:00:00 | | 2010-09-07 | 291,600 | 4.85 | 5.18 | 4.85 | 5.05 | 00:00:00 | | 2010-09-08 | 233,900 | 5.04 | 5.06 | 4.92 | 5.00 | 00:00:00 | | 2010-09-09 | 214,300 | 5.00 | 5.00 | 4.65 | 4.89 | 00:00:00 | | 2010-09-10 | 159,600 | 4.79 | 4.97 | 4.74 | 4.93 | 00:00:00 | | 2010-09-13 | 289,800 | 4.92 | 4.92 | 4.62 | 4.80 | 00:00:00 | | 2010-09-14 | 622,200 | 4.85 | 5.03 | 4.84 | 4.98 | 00:00:00 | | 2010-09-15 | 212,800 | 4.90 | 5.00 | 4.77 | 4.82 | 00:00:00 | | 2010-09-16 | 196,700 | 4.84 | 4.95 | 4.82 | 4.93 | 00:00:00 | | 2010-09-17 | 2,608,500 | 4.95 | 5.95 | 4.90 | 5.89 | 00:00:00 | | 2010-09-20 | 854,500 | 5.84 | 6.18 | 5.52 | 5.90 | 00:00:00 | | 2010-09-21 | 475,500 | 5.90 | 6.02 | 5.74 | 5.88 | 00:00:00 | | 2010-09-22 | 1,199,000 | 5.88 | 6.10 | 5.85 | 6.04 | 00:00:00 | | 2010-09-23 | 916,700 | 5.95 | 6.49 | 5.95 | 6.27 | 00:00:00 | | 2010-09-24 | 4,394,100 | 6.18 | 6.40 | 6.11 | 6.14 | 00:00:00 | | 2010-09-27 | 372,800 | 6.22 | 6.22 | 6.00 | 6.11 | 00:00:00 | | 2010-09-28 | 2,468,900 | 6.03 | 6.24 | 5.91 | 6.10 | 00:00:00 | | 2010-09-29 | 596,800 | 6.10 | 6.15 | 6.01 | 6.13 | 00:00:00 | | 2010-09-30 | 613,400 | 6.05 | 6.07 | 5.82 | 5.96 | 00:00:00 | | 2010-10-01 | 2,009,700 | 5.94 | 6.37 | 5.94 | 6.21 | 00:00:00 | | 2010-10-04 | 865,800 | 6.29 | 6.29 | 6.05 | 6.07 | 00:00:00 | | 2010-10-05 | 1,273,400 | 6.12 | 6.20 | 6.07 | 6.19 | 00:00:00 | | 2010-10-06 | 858,000 | 6.17 | 6.24 | 6.12 | 6.19 | 00:00:00 | | 2010-10-07 | 2,591,700 | 6.19 | 6.19 | 5.51 | 5.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
