|
 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 | | 2010-10-07 | 2,591,700 | 6.19 | 6.19 | 5.51 | 5.87 | 00:00:00 | | 2010-10-08 | 316,900 | 5.87 | 5.97 | 5.80 | 5.90 | 00:00:00 | | 2010-10-12 | 874,900 | 5.81 | 5.81 | 5.63 | 5.70 | 00:00:00 | | 2010-10-13 | 445,300 | 5.74 | 5.94 | 5.74 | 5.84 | 00:00:00 | | 2010-10-14 | 562,900 | 5.85 | 5.85 | 5.73 | 5.73 | 00:00:00 | | 2010-10-15 | 709,300 | 5.75 | 5.89 | 5.69 | 5.80 | 00:00:00 | | 2010-10-18 | 318,300 | 5.77 | 5.80 | 5.61 | 5.71 | 00:00:00 | | 2010-10-19 | 681,400 | 5.65 | 5.78 | 5.54 | 5.57 | 00:00:00 | | 2010-10-20 | 576,800 | 5.65 | 5.81 | 5.61 | 5.72 | 00:00:00 | | 2010-10-21 | 633,000 | 5.70 | 5.78 | 5.56 | 5.56 | 00:00:00 | | 2010-10-22 | 801,900 | 5.60 | 5.89 | 5.56 | 5.81 | 00:00:00 | | 2010-10-25 | 609,000 | 5.94 | 6.01 | 5.88 | 6.00 | 00:00:00 | | 2010-10-26 | 453,000 | 6.00 | 6.10 | 5.90 | 6.04 | 00:00:00 | | 2010-10-27 | 2,542,000 | 6.00 | 6.25 | 5.90 | 6.19 | 00:00:00 | | 2010-10-28 | 713,000 | 6.19 | 6.43 | 6.19 | 6.40 | 00:00:00 | | 2010-10-29 | 610,800 | 6.35 | 6.42 | 6.26 | 6.31 | 00:00:00 | | 2010-11-01 | 306,600 | 6.31 | 6.39 | 6.08 | 6.25 | 00:00:00 | | 2010-11-02 | 1,147,200 | 6.17 | 6.39 | 6.17 | 6.32 | 00:00:00 | | 2010-11-03 | 504,200 | 6.34 | 6.41 | 6.01 | 6.21 | 00:00:00 | | 2010-11-04 | 1,985,300 | 6.40 | 7.01 | 6.26 | 7.00 | 00:00:00 | | 2010-11-05 | 923,100 | 7.00 | 7.36 | 6.75 | 7.11 | 00:00:00 | | 2010-11-08 | 786,800 | 6.97 | 7.12 | 6.87 | 7.08 | 00:00:00 | | 2010-11-09 | 1,246,600 | 7.10 | 7.83 | 6.86 | 6.90 | 00:00:00 | | 2010-11-10 | 426,900 | 6.95 | 7.27 | 6.86 | 7.21 | 00:00:00 | | 2010-11-11 | 373,100 | 7.30 | 7.33 | 7.21 | 7.28 | 00:00:00 | | 2010-11-12 | 674,300 | 7.08 | 7.20 | 6.67 | 7.15 | 00:00:00 | | 2010-11-15 | 816,400 | 7.10 | 7.23 | 7.06 | 7.20 | 00:00:00 | | 2010-11-16 | 714,700 | 7.15 | 7.25 | 6.88 | 7.06 | 00:00:00 | | 2010-11-17 | 558,400 | 7.05 | 7.40 | 7.04 | 7.23 | 00:00:00 | | 2010-11-18 | 531,300 | 7.25 | 7.49 | 7.20 | 7.36 | 00:00:00 | | 2010-11-19 | 304,500 | 7.24 | 7.48 | 7.23 | 7.39 | 00:00:00 | | 2010-11-22 | 525,600 | 7.47 | 7.75 | 7.39 | 7.63 | 00:00:00 | | 2010-11-23 | 568,500 | 7.63 | 7.90 | 7.56 | 7.75 | 00:00:00 | | 2010-11-24 | 547,100 | 7.68 | 8.04 | 7.68 | 7.86 | 00:00:00 | | 2010-11-25 | 107,300 | 7.81 | 7.94 | 7.72 | 7.85 | 00:00:00 | | 2010-11-26 | 431,200 | 7.85 | 7.94 | 7.58 | 7.75 | 00:00:00 | | 2010-11-29 | 256,200 | 7.66 | 7.85 | 7.63 | 7.71 | 00:00:00 | | 2010-11-30 | 833,300 | 7.75 | 8.30 | 7.75 | 8.15 | 00:00:00 | | 2010-12-01 | 612,700 | 8.23 | 8.38 | 8.07 | 8.23 | 00:00:00 | | 2010-12-02 | 575,300 | 8.13 | 8.55 | 8.13 | 8.33 | 00:00:00 | | 2010-12-03 | 418,200 | 8.48 | 8.55 | 8.32 | 8.37 | 00:00:00 | | 2010-12-06 | 530,400 | 8.46 | 8.60 | 8.39 | 8.60 | 00:00:00 | | 2010-12-07 | 438,800 | 8.60 | 8.60 | 8.31 | 8.33 | 00:00:00 | | 2010-12-08 | 669,000 | 8.34 | 8.37 | 7.71 | 8.30 | 00:00:00 | | 2010-12-09 | 407,900 | 8.30 | 8.34 | 7.85 | 7.86 | 00:00:00 | | 2010-12-10 | 686,300 | 7.80 | 8.00 | 7.35 | 7.85 | 00:00:00 | | 2010-12-13 | 846,000 | 8.14 | 8.29 | 7.98 | 8.21 | 00:00:00 | | 2010-12-14 | 213,200 | 8.22 | 8.22 | 8.04 | 8.08 | 00:00:00 | | 2010-12-15 | 329,800 | 8.00 | 8.11 | 7.89 | 8.05 | 00:00:00 | | 2010-12-16 | 322,600 | 7.91 | 8.16 | 7.78 | 7.85 | 00:00:00 | | 2010-12-17 | 972,000 | 7.74 | 8.09 | 7.69 | 7.88 | 00:00:00 | | 2010-12-20 | 253,400 | 7.99 | 8.07 | 7.89 | 8.03 | 00:00:00 | | 2010-12-21 | 160,100 | 8.04 | 8.05 | 7.91 | 8.02 | 00:00:00 | | 2010-12-22 | 843,300 | 8.04 | 8.05 | 7.32 | 7.39 | 00:00:00 | | 2010-12-23 | 459,100 | 7.44 | 7.91 | 7.36 | 7.54 | 00:00:00 | | 2010-12-24 | 9,300 | 7.64 | 7.64 | 7.45 | 7.45 | 00:00:00 | | 2010-12-29 | 345,700 | 7.70 | 8.08 | 7.70 | 7.92 | 00:00:00 | | 2010-12-30 | 168,100 | 7.85 | 7.97 | 7.76 | 7.90 | 00:00:00 | | 2010-12-31 | 190,600 | 7.85 | 8.04 | 7.85 | 7.95 | 00:00:00 | | 2011-01-04 | 447,900 | 7.73 | 7.95 | 7.36 | 7.51 | 00:00:00 | | 2011-01-05 | 287,600 | 7.36 | 7.53 | 7.25 | 7.41 | 00:00:00 | | 2011-01-06 | 436,200 | 7.40 | 7.40 | 6.95 | 6.96 | 00:00:00 | | 2011-01-07 | 479,300 | 6.89 | 7.13 | 6.85 | 7.10 | 00:00:00 | | 2011-01-10 | 460,300 | 7.08 | 7.41 | 7.08 | 7.41 | 00:00:00 | | 2011-01-11 | 621,600 | 7.31 | 7.63 | 7.27 | 7.60 | 00:00:00 | | 2011-01-12 | 613,600 | 7.42 | 7.92 | 7.37 | 7.86 | 00:00:00 | | 2011-01-13 | 525,700 | 7.87 | 7.90 | 7.50 | 7.53 | 00:00:00 | | 2011-01-14 | 514,400 | 7.59 | 7.59 | 7.35 | 7.38 | 00:00:00 | | 2011-01-17 | 152,300 | 7.46 | 7.66 | 7.46 | 7.58 | 00:00:00 | | 2011-01-18 | 359,300 | 7.51 | 7.75 | 7.51 | 7.71 | 00:00:00 | | 2011-01-19 | 219,900 | 7.70 | 7.78 | 7.61 | 7.75 | 00:00:00 | | 2011-01-20 | 565,100 | 7.54 | 7.75 | 7.31 | 7.46 | 00:00:00 | | 2011-01-21 | 708,600 | 7.45 | 7.49 | 7.25 | 7.30 | 00:00:00 | | 2011-01-24 | 336,800 | 7.15 | 7.21 | 7.08 | 7.15 | 00:00:00 | | 2011-01-25 | 179,400 | 7.05 | 7.24 | 6.99 | 7.19 | 00:00:00 | | 2011-01-26 | 536,000 | 7.16 | 7.45 | 7.14 | 7.44 | 00:00:00 | | 2011-01-27 | 200,300 | 7.31 | 7.45 | 7.11 | 7.15 | 00:00:00 | | 2011-01-28 | 639,500 | 7.06 | 7.49 | 7.06 | 7.36 | 00:00:00 | | 2011-01-31 | 193,000 | 7.31 | 7.41 | 7.19 | 7.33 | 00:00:00 | | 2011-02-01 | 621,500 | 7.30 | 7.51 | 7.30 | 7.50 | 00:00:00 | | 2011-02-02 | 222,400 | 7.42 | 7.51 | 7.39 | 7.45 | 00:00:00 | | 2011-02-03 | 461,400 | 7.42 | 7.89 | 7.38 | 7.82 | 00:00:00 | | 2011-02-04 | 212,600 | 7.91 | 7.99 | 7.71 | 7.82 | 00:00:00 | | 2011-02-07 | 9,172,600 | 7.77 | 8.00 | 7.77 | 7.99 | 00:00:00 | | 2011-02-08 | 381,200 | 7.98 | 8.10 | 7.97 | 8.10 | 00:00:00 | | 2011-02-09 | 214,300 | 8.10 | 8.13 | 7.73 | 7.79 | 00:00:00 | | 2011-02-10 | 248,400 | 7.77 | 7.77 | 7.45 | 7.63 | 00:00:00 | | 2011-02-11 | 224,800 | 7.64 | 7.73 | 7.45 | 7.53 | 00:00:00 | | 2011-02-14 | 240,900 | 7.46 | 7.86 | 7.46 | 7.80 | 00:00:00 | | 2011-02-15 | 182,800 | 7.86 | 8.02 | 7.83 | 7.95 | 00:00:00 | | 2011-02-16 | 330,400 | 7.90 | 8.14 | 7.83 | 8.01 | 00:00:00 | | 2011-02-17 | 156,600 | 8.00 | 8.13 | 7.91 | 8.06 | 00:00:00 | | 2011-02-18 | 335,200 | 8.10 | 8.39 | 8.06 | 8.23 | 00:00:00 | | 2011-02-22 | 468,200 | 8.50 | 8.60 | 7.93 | 7.94 | 00:00:00 | | 2011-02-23 | 260,600 | 7.89 | 7.95 | 7.70 | 7.81 | 00:00:00 | | 2011-02-24 | 263,800 | 7.76 | 7.94 | 7.64 | 7.67 | 00:00:00 | | 2011-02-25 | 233,000 | 7.68 | 7.78 | 7.53 | 7.78 | 00:00:00 | | 2011-02-28 | 247,300 | 7.77 | 8.09 | 7.77 | 8.06 | 00:00:00 | | 2011-03-01 | 444,100 | 8.08 | 8.35 | 8.05 | 8.35 | 00:00:00 | | 2011-03-02 | 314,200 | 8.28 | 8.38 | 8.13 | 8.32 | 00:00:00 | | 2011-03-03 | 569,100 | 8.31 | 8.40 | 8.12 | 8.24 | 00:00:00 | | 2011-03-04 | 359,000 | 8.24 | 8.37 | 8.10 | 8.35 | 00:00:00 | | 2011-03-07 | 634,900 | 8.35 | 8.35 | 7.57 | 8.12 | 00:00:00 | | 2011-03-08 | 319,500 | 8.01 | 8.05 | 7.77 | 7.96 | 00:00:00 | | 2011-03-09 | 218,000 | 7.78 | 8.00 | 7.71 | 7.79 | 00:00:00 | | 2011-03-10 | 315,100 | 7.82 | 7.99 | 7.27 | 7.68 | 00:00:00 | | 2011-03-11 | 273,600 | 7.56 | 8.09 | 7.52 | 8.08 | 00:00:00 | | 2011-03-14 | 4,525,700 | 7.98 | 7.98 | 6.68 | 7.14 | 00:00:00 | | 2011-03-15 | 1,972,900 | 7.05 | 7.34 | 6.53 | 7.25 | 00:00:00 | | 2011-03-16 | 4,541,200 | 7.24 | 7.41 | 6.97 | 7.05 | 00:00:00 | | 2011-03-17 | 777,100 | 7.01 | 7.39 | 7.00 | 7.13 | 00:00:00 | | 2011-03-18 | 7,117,500 | 7.12 | 7.63 | 7.05 | 7.20 | 00:00:00 | | 2011-03-21 | 642,100 | 7.41 | 7.53 | 7.36 | 7.45 | 00:00:00 | | 2011-03-22 | 149,200 | 7.45 | 7.46 | 7.33 | 7.39 | 00:00:00 | | 2011-03-23 | 529,900 | 7.44 | 7.57 | 7.30 | 7.52 | 00:00:00 | | 2011-03-24 | 224,800 | 7.46 | 7.48 | 7.29 | 7.34 | 00:00:00 | | 2011-03-25 | 148,600 | 7.36 | 7.44 | 7.16 | 7.27 | 00:00:00 | | 2011-03-28 | 793,200 | 7.14 | 7.28 | 7.13 | 7.13 | 00:00:00 | | 2011-03-29 | 771,200 | 7.14 | 7.28 | 7.10 | 7.16 | 00:00:00 | | 2011-03-30 | 4,144,400 | 7.25 | 7.30 | 7.15 | 7.26 | 00:00:00 | | 2011-03-31 | 165,100 | 7.35 | 7.39 | 7.19 | 7.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
