TR4DER - GABRIEL RES J [GBU.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-03-15	546,100	5.64	5.76	5.64	5.73	00:00:00
2012-03-16	987,800	5.74	5.78	5.54	5.67	00:00:00
2012-03-19	159,700	5.66	5.70	5.47	5.48	00:00:00
2012-03-20	889,200	5.46	5.46	5.28	5.39	00:00:00
2012-03-21	235,700	5.36	5.45	5.31	5.43	00:00:00
2012-03-22	672,100	5.43	5.43	5.24	5.26	00:00:00
2012-03-23	214,000	5.37	5.39	5.16	5.16	00:00:00
2012-03-26	893,900	5.10	5.21	5.10	5.13	00:00:00
2012-03-27	1,100,000	5.11	5.22	4.59	4.71	00:00:00
2012-03-28	1,272,900	4.64	4.78	4.57	4.66	00:00:00
2012-03-29	732,200	4.66	4.77	4.64	4.77	00:00:00
2012-03-30	513,500	4.78	4.78	4.60	4.69	00:00:00
2012-04-02	689,000	4.65	4.99	4.65	4.96	00:00:00
2012-04-03	2,933,300	4.90	4.90	4.45	4.51	00:00:00
2012-04-04	611,300	4.59	4.86	4.52	4.61	00:00:00
2012-04-05	1,900,000	4.60	4.60	3.47	3.53	00:00:00
2012-04-09	2,100,000	3.51	3.61	2.97	3.05	00:00:00
2012-04-10	3,917,200	3.24	3.39	2.97	3.25	00:00:00
2012-04-11	868,100	3.28	3.34	3.13	3.17	00:00:00
2012-04-12	625,400	3.28	3.28	3.12	3.13	00:00:00
2012-04-13	1,135,300	3.16	3.16	2.50	2.74	00:00:00
2012-04-16	456,900	2.85	2.86	2.73	2.74	00:00:00
2012-04-17	188,400	2.79	2.85	2.74	2.80	00:00:00
2012-04-18	1,363,100	3.10	3.22	2.91	2.94	00:00:00
2012-04-19	885,800	3.00	3.04	2.69	2.69	00:00:00
2012-04-20	962,900	2.71	3.14	2.60	3.13	00:00:00
2012-04-23	1,286,000	3.14	3.20	2.59	2.65	00:00:00
2012-04-24	337,900	2.73	2.73	2.55	2.56	00:00:00
2012-04-25	250,400	2.68	2.68	2.52	2.65	00:00:00
2012-04-26	353,300	2.65	2.75	2.65	2.66	00:00:00
2012-04-27	788,400	2.62	2.76	2.62	2.67	00:00:00
2012-04-30	1,400,000	2.65	2.73	2.56	2.61	00:00:00
2012-05-01	495,100	2.56	2.62	2.48	2.49	00:00:00
2012-05-02	812,400	2.47	2.47	2.30	2.35	00:00:00
2012-05-03	1,800,000	2.35	2.35	1.86	2.03	00:00:00
2012-05-04	2,901,200	1.90	2.04	1.65	1.82	00:00:00
2012-05-07	2,489,500	1.77	2.03	1.75	1.92	00:00:00
2012-05-08	3,059,900	1.92	2.31	1.88	1.95	00:00:00
2012-05-09	680,000	1.93	1.96	1.80	1.80	00:00:00
2012-05-10	359,000	1.92	1.95	1.79	1.80	00:00:00
2012-05-11	431,200	1.79	1.80	1.68	1.70	00:00:00
2012-05-14	728,000	1.65	1.70	1.35	1.40	00:00:00
2012-05-15	1,019,800	1.40	1.43	1.27	1.28	00:00:00
2012-05-16	538,000	1.36	1.48	1.35	1.36	00:00:00
2012-05-17	1,570,400	1.39	1.82	1.37	1.72	00:00:00
2012-05-18	2,100,000	1.90	2.15	1.75	1.87	00:00:00
2012-05-22	955,000	2.10	2.10	1.62	1.66	00:00:00
2012-05-23	711,700	1.61	1.84	1.51	1.84	00:00:00
2012-05-24	1,160,600	1.90	1.99	1.78	1.84	00:00:00
2012-05-25	150,100	1.85	1.94	1.83	1.94	00:00:00
2012-05-28	59,800	1.99	1.99	1.90	1.94	00:00:00
2012-05-29	1,013,200	1.96	2.26	1.88	2.10	00:00:00
2012-05-30	778,800	2.10	2.10	1.87	1.87	00:00:00
2012-05-31	868,100	1.90	1.95	1.85	1.88	00:00:00
2012-06-01	1,166,500	1.93	2.40	1.85	2.26	00:00:00
2012-06-04	1,025,700	2.26	2.26	2.02	2.15	00:00:00
2012-06-05	1,300,600	2.15	2.25	2.09	2.19	00:00:00
2012-06-06	1,301,100	2.23	2.77	2.21	2.42	00:00:00
2012-06-07	477,300	2.55	2.62	2.34	2.42	00:00:00
2012-06-08	483,900	2.30	2.45	2.27	2.32	00:00:00
2012-06-11	412,200	2.32	2.32	2.04	2.09	00:00:00
2012-06-12	423,300	2.11	2.19	2.08	2.12	00:00:00
2012-06-13	215,600	2.20	2.20	2.01	2.04	00:00:00
2012-06-14	422,500	2.04	2.04	1.86	1.88	00:00:00
2012-06-15	463,200	1.87	1.91	1.85	1.91	00:00:00
2012-06-18	192,700	1.87	2.09	1.87	2.07	00:00:00
2012-06-19	167,700	2.07	2.07	1.92	1.98	00:00:00
2012-06-20	245,400	2.00	2.00	1.87	1.88	00:00:00
2012-06-21	271,600	1.85	1.85	1.70	1.70	00:00:00
2012-06-22	304,900	1.70	1.79	1.61	1.67	00:00:00
2012-06-25	647,700	1.62	1.74	1.55	1.67	00:00:00
2012-06-26	385,300	1.65	1.75	1.62	1.65	00:00:00
2012-06-27	235,800	1.68	1.72	1.62	1.69	00:00:00
2012-06-28	309,600	1.69	1.71	1.51	1.51	00:00:00
2012-06-29	525,400	1.63	1.66	1.49	1.55	00:00:00
2012-07-03	333,500	1.71	1.73	1.59	1.73	00:00:00
2012-07-04	53,400	1.77	1.77	1.68	1.76	00:00:00
2012-07-05	313,400	1.71	1.83	1.71	1.78	00:00:00
2012-07-06	299,500	1.83	1.83	1.73	1.79	00:00:00
2012-07-09	291,100	1.83	1.83	1.72	1.72	00:00:00
2012-07-10	391,300	1.71	1.76	1.70	1.72	00:00:00
2012-07-11	412,100	1.72	1.76	1.72	1.72	00:00:00
2012-07-12	1,121,900	1.72	1.89	1.67	1.71	00:00:00
2012-07-13	443,800	1.74	1.78	1.72	1.73	00:00:00
2012-07-16	2,915,100	1.75	1.78	1.70	1.72	00:00:00
2012-07-17	146,900	1.71	1.74	1.70	1.72	00:00:00
2012-07-18	326,400	1.74	1.75	1.71	1.72	00:00:00
2012-07-19	627,100	1.72	1.77	1.72	1.76	00:00:00
2012-07-20	113,700	1.73	1.76	1.73	1.76	00:00:00
2012-07-23	146,600	1.74	1.76	1.73	1.74	00:00:00
2012-07-24	331,800	1.74	1.81	1.73	1.75	00:00:00
2012-07-25	114,600	1.77	1.83	1.75	1.77	00:00:00
2012-07-26	409,400	1.80	1.93	1.78	1.88	00:00:00
2012-07-27	137,500	1.92	1.95	1.83	1.85	00:00:00
2012-07-30	76,300	1.84	1.90	1.77	1.82	00:00:00
2012-07-31	130,800	1.80	1.82	1.76	1.76	00:00:00
2012-08-01	135,200	1.78	1.82	1.75	1.79	00:00:00
2012-08-02	96,900	1.77	1.85	1.77	1.80	00:00:00
2012-08-03	377,500	1.80	1.86	1.76	1.86	00:00:00
2012-08-07	825,000	1.95	2.20	1.86	2.05	00:00:00
2012-08-08	261,500	2.11	2.14	2.02	2.03	00:00:00
2012-08-09	910,700	2.08	2.47	2.06	2.34	00:00:00
2012-08-10	768,800	2.37	2.66	2.31	2.38	00:00:00
2012-08-13	309,800	2.43	2.58	2.42	2.45	00:00:00
2012-08-14	303,900	2.51	2.58	2.21	2.21	00:00:00
2012-08-15	379,500	2.25	2.50	2.21	2.39	00:00:00
2012-08-16	500,500	2.48	2.50	2.35	2.43	00:00:00
2012-08-17	177,300	2.48	2.48	2.33	2.36	00:00:00
2012-08-20	72,800	2.35	2.35	2.25	2.28	00:00:00
2012-08-21	517,900	2.33	2.53	2.30	2.48	00:00:00
2012-08-22	510,800	2.48	2.67	2.47	2.67	00:00:00
2012-08-23	353,000	2.79	2.79	2.56	2.59	00:00:00
2012-08-24	411,800	2.58	2.58	2.41	2.42	00:00:00
2012-08-27	481,300	2.41	2.45	2.16	2.24	00:00:00
2012-08-28	272,500	2.24	2.25	2.16	2.21	00:00:00
2012-08-29	246,100	2.25	2.25	2.12	2.15	00:00:00
2012-08-30	152,300	2.15	2.16	2.07	2.07	00:00:00
2012-08-31	263,900	2.18	2.33	2.07	2.31	00:00:00
2012-09-04	238,400	2.31	2.32	2.13	2.26	00:00:00
2012-09-05	101,000	2.25	2.29	2.24	2.29	00:00:00
2012-09-06	289,500	2.30	2.55	2.29	2.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>