|
 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 | | 2011-03-31 | 165,100 | 7.35 | 7.39 | 7.19 | 7.22 | 00:00:00 | | 2011-04-01 | 800,600 | 7.19 | 7.35 | 7.15 | 7.27 | 00:00:00 | | 2011-04-04 | 402,600 | 7.27 | 7.30 | 7.16 | 7.22 | 00:00:00 | | 2011-04-05 | 691,500 | 7.21 | 7.36 | 7.18 | 7.33 | 00:00:00 | | 2011-04-06 | 593,600 | 7.33 | 7.47 | 7.21 | 7.26 | 00:00:00 | | 2011-04-07 | 1,006,900 | 7.29 | 7.30 | 7.14 | 7.25 | 00:00:00 | | 2011-04-08 | 565,300 | 7.26 | 7.37 | 7.07 | 7.19 | 00:00:00 | | 2011-04-11 | 648,300 | 7.18 | 7.19 | 6.87 | 6.92 | 00:00:00 | | 2011-04-12 | 915,800 | 6.87 | 6.97 | 6.58 | 6.69 | 00:00:00 | | 2011-04-13 | 11,370,200 | 6.75 | 7.00 | 6.74 | 6.92 | 00:00:00 | | 2011-04-14 | 1,006,700 | 7.00 | 7.20 | 7.00 | 7.20 | 00:00:00 | | 2011-04-15 | 360,600 | 7.20 | 7.31 | 7.15 | 7.17 | 00:00:00 | | 2011-04-18 | 299,500 | 7.17 | 7.19 | 6.96 | 7.06 | 00:00:00 | | 2011-04-19 | 308,800 | 7.06 | 7.11 | 6.92 | 7.04 | 00:00:00 | | 2011-04-20 | 352,500 | 7.10 | 7.34 | 7.10 | 7.21 | 00:00:00 | | 2011-04-21 | 182,900 | 7.21 | 7.25 | 7.10 | 7.19 | 00:00:00 | | 2011-04-25 | 183,100 | 7.18 | 7.27 | 7.15 | 7.19 | 00:00:00 | | 2011-04-26 | 373,500 | 7.19 | 7.29 | 7.17 | 7.21 | 00:00:00 | | 2011-04-27 | 230,000 | 7.22 | 7.33 | 7.12 | 7.21 | 00:00:00 | | 2011-04-28 | 298,000 | 7.23 | 7.29 | 7.18 | 7.22 | 00:00:00 | | 2011-04-29 | 263,000 | 7.18 | 7.38 | 7.15 | 7.22 | 00:00:00 | | 2011-05-02 | 481,500 | 6.93 | 7.21 | 6.92 | 7.07 | 00:00:00 | | 2011-05-03 | 261,400 | 7.03 | 7.20 | 7.00 | 7.03 | 00:00:00 | | 2011-05-04 | 269,900 | 7.00 | 7.06 | 6.88 | 6.99 | 00:00:00 | | 2011-05-05 | 284,900 | 6.99 | 7.02 | 6.66 | 6.75 | 00:00:00 | | 2011-05-06 | 351,300 | 6.78 | 7.09 | 6.78 | 7.05 | 00:00:00 | | 2011-05-09 | 207,100 | 7.08 | 7.24 | 7.07 | 7.19 | 00:00:00 | | 2011-05-10 | 93,000 | 7.22 | 7.22 | 7.14 | 7.15 | 00:00:00 | | 2011-05-11 | 210,200 | 7.10 | 7.14 | 6.85 | 6.90 | 00:00:00 | | 2011-05-12 | 979,000 | 6.90 | 7.09 | 6.88 | 6.98 | 00:00:00 | | 2011-05-13 | 191,000 | 6.95 | 7.09 | 6.85 | 6.95 | 00:00:00 | | 2011-05-16 | 579,000 | 6.91 | 7.09 | 6.91 | 6.96 | 00:00:00 | | 2011-05-17 | 220,100 | 6.92 | 7.06 | 6.89 | 6.90 | 00:00:00 | | 2011-05-18 | 174,700 | 6.90 | 7.08 | 6.90 | 7.02 | 00:00:00 | | 2011-05-19 | 755,000 | 7.05 | 7.08 | 6.98 | 7.08 | 00:00:00 | | 2011-05-20 | 181,800 | 7.02 | 7.30 | 7.02 | 7.25 | 00:00:00 | | 2011-05-24 | 151,000 | 7.25 | 7.34 | 7.11 | 7.19 | 00:00:00 | | 2011-05-25 | 102,400 | 7.20 | 7.32 | 7.15 | 7.30 | 00:00:00 | | 2011-05-26 | 57,500 | 7.25 | 7.28 | 7.14 | 7.25 | 00:00:00 | | 2011-05-27 | 229,000 | 7.22 | 7.23 | 6.99 | 7.01 | 00:00:00 | | 2011-05-30 | 37,100 | 7.07 | 7.10 | 6.97 | 7.05 | 00:00:00 | | 2011-05-31 | 357,400 | 7.05 | 7.10 | 6.99 | 7.00 | 00:00:00 | | 2011-06-01 | 604,500 | 7.00 | 7.18 | 6.99 | 7.07 | 00:00:00 | | 2011-06-02 | 145,700 | 7.09 | 7.29 | 7.09 | 7.24 | 00:00:00 | | 2011-06-03 | 127,000 | 7.24 | 7.30 | 7.15 | 7.20 | 00:00:00 | | 2011-06-06 | 308,300 | 7.16 | 7.28 | 7.06 | 7.12 | 00:00:00 | | 2011-06-07 | 632,000 | 7.15 | 7.15 | 7.00 | 7.11 | 00:00:00 | | 2011-06-08 | 446,300 | 7.11 | 7.15 | 7.03 | 7.08 | 00:00:00 | | 2011-06-09 | 162,500 | 7.08 | 7.11 | 7.00 | 7.08 | 00:00:00 | | 2011-06-10 | 522,800 | 7.01 | 7.05 | 6.89 | 6.93 | 00:00:00 | | 2011-06-13 | 1,115,900 | 6.94 | 6.94 | 6.41 | 6.62 | 00:00:00 | | 2011-06-14 | 247,100 | 6.62 | 6.75 | 6.54 | 6.64 | 00:00:00 | | 2011-06-15 | 330,900 | 6.60 | 6.73 | 6.60 | 6.72 | 00:00:00 | | 2011-06-16 | 479,200 | 6.72 | 6.92 | 6.41 | 6.41 | 00:00:00 | | 2011-06-17 | 646,300 | 6.39 | 6.59 | 6.14 | 6.32 | 00:00:00 | | 2011-06-20 | 242,300 | 6.25 | 6.42 | 6.11 | 6.23 | 00:00:00 | | 2011-06-21 | 215,400 | 6.22 | 6.38 | 6.20 | 6.23 | 00:00:00 | | 2011-06-22 | 250,900 | 6.23 | 6.35 | 6.18 | 6.29 | 00:00:00 | | 2011-06-23 | 137,100 | 6.13 | 6.41 | 6.06 | 6.26 | 00:00:00 | | 2011-06-24 | 72,500 | 6.28 | 6.34 | 6.11 | 6.12 | 00:00:00 | | 2011-06-27 | 235,100 | 6.07 | 6.09 | 5.90 | 6.02 | 00:00:00 | | 2011-06-28 | 192,500 | 6.02 | 6.32 | 5.97 | 6.32 | 00:00:00 | | 2011-06-29 | 299,000 | 6.32 | 6.75 | 6.32 | 6.75 | 00:00:00 | | 2011-06-30 | 337,700 | 6.80 | 6.80 | 6.62 | 6.66 | 00:00:00 | | 2011-07-04 | 17,300 | 6.63 | 6.73 | 6.60 | 6.67 | 00:00:00 | | 2011-07-05 | 429,400 | 6.70 | 6.85 | 6.65 | 6.84 | 00:00:00 | | 2011-07-06 | 651,200 | 6.84 | 7.03 | 6.72 | 6.81 | 00:00:00 | | 2011-07-07 | 105,800 | 6.87 | 7.03 | 6.78 | 7.00 | 00:00:00 | | 2011-07-08 | 69,900 | 6.99 | 7.08 | 6.89 | 6.96 | 00:00:00 | | 2011-07-11 | 79,800 | 6.82 | 6.96 | 6.78 | 6.87 | 00:00:00 | | 2011-07-12 | 1,150,000 | 6.80 | 7.06 | 6.79 | 6.97 | 00:00:00 | | 2011-07-13 | 377,000 | 7.02 | 7.39 | 6.96 | 7.32 | 00:00:00 | | 2011-07-14 | 1,523,800 | 7.50 | 8.65 | 7.50 | 8.00 | 00:00:00 | | 2011-07-15 | 244,400 | 8.00 | 8.11 | 7.81 | 7.99 | 00:00:00 | | 2011-07-18 | 617,600 | 8.07 | 8.41 | 7.97 | 8.17 | 00:00:00 | | 2011-07-19 | 303,200 | 8.10 | 8.10 | 7.75 | 7.79 | 00:00:00 | | 2011-07-20 | 122,800 | 7.71 | 7.84 | 7.65 | 7.78 | 00:00:00 | | 2011-07-21 | 119,100 | 7.83 | 7.93 | 7.67 | 7.68 | 00:00:00 | | 2011-07-22 | 186,000 | 7.73 | 7.73 | 7.64 | 7.69 | 00:00:00 | | 2011-07-25 | 67,300 | 7.75 | 7.75 | 7.50 | 7.50 | 00:00:00 | | 2011-07-26 | 410,700 | 7.59 | 7.96 | 7.57 | 7.82 | 00:00:00 | | 2011-07-27 | 421,700 | 7.77 | 7.87 | 7.53 | 7.63 | 00:00:00 | | 2011-07-28 | 329,000 | 7.64 | 7.66 | 7.36 | 7.54 | 00:00:00 | | 2011-07-29 | 475,300 | 7.49 | 7.73 | 7.39 | 7.45 | 00:00:00 | | 2011-08-02 | 259,200 | 7.53 | 7.76 | 7.51 | 7.62 | 00:00:00 | | 2011-08-03 | 627,900 | 7.65 | 7.71 | 7.00 | 7.31 | 00:00:00 | | 2011-08-04 | 765,300 | 7.09 | 7.14 | 6.43 | 6.51 | 00:00:00 | | 2011-08-05 | 2,569,000 | 6.44 | 6.69 | 6.38 | 6.50 | 00:00:00 | | 2011-08-08 | 503,700 | 6.42 | 6.83 | 6.42 | 6.56 | 00:00:00 | | 2011-08-09 | 455,400 | 6.56 | 6.73 | 6.51 | 6.59 | 00:00:00 | | 2011-08-10 | 357,300 | 6.56 | 6.86 | 6.45 | 6.78 | 00:00:00 | | 2011-08-11 | 99,400 | 6.80 | 6.80 | 6.56 | 6.70 | 00:00:00 | | 2011-08-12 | 131,300 | 6.47 | 6.83 | 6.47 | 6.77 | 00:00:00 | | 2011-08-15 | 71,900 | 6.76 | 6.83 | 6.66 | 6.71 | 00:00:00 | | 2011-08-16 | 88,800 | 6.72 | 6.80 | 6.62 | 6.65 | 00:00:00 | | 2011-08-17 | 345,700 | 6.72 | 6.74 | 6.58 | 6.65 | 00:00:00 | | 2011-08-18 | 109,900 | 6.62 | 6.67 | 6.38 | 6.38 | 00:00:00 | | 2011-08-19 | 686,900 | 6.51 | 6.52 | 6.17 | 6.24 | 00:00:00 | | 2011-08-22 | 176,300 | 6.38 | 6.80 | 6.28 | 6.80 | 00:00:00 | | 2011-08-23 | 303,100 | 6.84 | 6.90 | 6.53 | 6.62 | 00:00:00 | | 2011-08-24 | 210,100 | 6.65 | 6.65 | 6.21 | 6.21 | 00:00:00 | | 2011-08-25 | 165,100 | 6.29 | 6.39 | 6.00 | 6.39 | 00:00:00 | | 2011-08-26 | 268,800 | 6.45 | 6.85 | 6.39 | 6.84 | 00:00:00 | | 2011-08-29 | 270,200 | 6.95 | 7.00 | 6.59 | 6.71 | 00:00:00 | | 2011-08-30 | 420,900 | 6.81 | 7.60 | 6.79 | 7.44 | 00:00:00 | | 2011-08-31 | 359,600 | 7.40 | 7.45 | 7.01 | 7.08 | 00:00:00 | | 2011-09-01 | 141,500 | 7.23 | 7.23 | 6.93 | 7.15 | 00:00:00 | | 2011-09-02 | 229,000 | 7.13 | 7.22 | 6.88 | 7.04 | 00:00:00 | | 2011-09-06 | 230,000 | 6.75 | 7.36 | 6.75 | 7.33 | 00:00:00 | | 2011-09-07 | 391,300 | 7.34 | 7.50 | 7.10 | 7.44 | 00:00:00 | | 2011-09-08 | 441,200 | 7.39 | 7.55 | 7.37 | 7.37 | 00:00:00 | | 2011-09-09 | 480,500 | 7.20 | 7.28 | 7.05 | 7.10 | 00:00:00 | | 2011-09-12 | 409,200 | 7.11 | 7.22 | 6.95 | 7.18 | 00:00:00 | | 2011-09-13 | 312,300 | 7.25 | 7.25 | 7.13 | 7.22 | 00:00:00 | | 2011-09-14 | 236,800 | 7.22 | 7.22 | 7.04 | 7.09 | 00:00:00 | | 2011-09-15 | 72,800 | 7.10 | 7.13 | 6.96 | 6.96 | 00:00:00 | | 2011-09-16 | 2,260,200 | 7.08 | 7.35 | 6.92 | 7.24 | 00:00:00 | | 2011-09-19 | 182,400 | 7.34 | 7.38 | 7.01 | 7.27 | 00:00:00 | | 2011-09-20 | 757,200 | 7.27 | 7.36 | 7.18 | 7.25 | 00:00:00 | | 2011-09-21 | 312,600 | 7.20 | 7.27 | 6.95 | 7.06 | 00:00:00 | | 2011-09-22 | 5,839,500 | 6.70 | 6.84 | 6.46 | 6.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
