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
2013-04-02	371,800	2.53	2.55	2.30	2.39	00:00:00
2013-04-03	587,000	2.45	2.54	2.43	2.43	00:00:00
2013-04-04	348,200	2.37	2.42	2.33	2.37	00:00:00
2013-04-05	89,500	2.36	2.41	2.32	2.37	00:00:00
2013-04-08	691,900	2.35	2.36	2.20	2.30	00:00:00
2013-04-09	215,600	2.28	2.32	2.26	2.32	00:00:00
2013-04-10	150,100	2.31	2.33	2.21	2.21	00:00:00
2013-04-11	300,000	2.22	2.27	2.12	2.15	00:00:00
2013-04-12	891,300	2.14	2.21	1.91	1.97	00:00:00
2013-04-15	1,432,300	1.70	1.70	1.37	1.39	00:00:00
2013-04-17	714,700	1.46	1.48	1.32	1.33	00:00:00
2013-04-18	556,000	1.38	1.38	1.21	1.30	00:00:00
2013-04-19	287,500	1.35	1.45	1.34	1.40	00:00:00
2013-04-22	427,300	1.46	1.50	1.42	1.44	00:00:00
2013-04-23	4,126,600	1.46	1.52	1.43	1.43	00:00:00
2013-04-24	580,000	1.44	1.51	1.39	1.42	00:00:00
2013-04-25	1,043,100	1.44	1.48	1.29	1.33	00:00:00
2013-04-26	2,629,700	1.44	1.76	1.37	1.72	00:00:00
2013-04-29	813,400	1.90	1.95	1.65	1.70	00:00:00
2013-04-30	816,500	1.80	1.94	1.71	1.82	00:00:00
2013-05-01	410,400	1.80	1.80	1.60	1.64	00:00:00
2013-05-06	776,500	1.80	1.81	1.52	1.54	00:00:00
2013-05-07	591,200	1.54	1.63	1.53	1.56	00:00:00
2013-05-08	866,300	1.59	1.59	1.30	1.57	00:00:00
2013-05-09	310,900	1.50	1.55	1.45	1.53	00:00:00
2013-05-24	549,500	1.54	1.60	1.49	1.51	00:00:00
2013-05-27	53,000	1.50	1.56	1.50	1.54	00:00:00
2013-05-28	1,527,400	1.54	1.59	1.51	1.52	00:00:00
2013-05-29	277,400	1.53	1.56	1.51	1.56	00:00:00
2013-06-06	455,900	1.40	1.43	1.35	1.38	00:00:00
2013-06-07	481,200	1.38	1.43	1.36	1.36	00:00:00
2013-06-10	294,600	1.36	1.41	1.36	1.38	00:00:00
2013-06-11	732,800	1.37	1.41	1.33	1.34	00:00:00
2013-06-12	1,401,300	1.33	1.54	1.33	1.38	00:00:00
2013-06-13	667,100	1.40	1.48	1.37	1.43	00:00:00
2013-06-14	589,100	1.50	1.50	1.40	1.40	00:00:00
2013-06-24	903,400	1.22	1.26	1.14	1.22	00:00:00
2013-06-25	1,028,800	1.31	1.41	1.22	1.25	00:00:00
2013-06-26	437,400	1.26	1.29	1.12	1.15	00:00:00
2013-07-08	688,300	1.55	1.69	1.55	1.61	00:00:00
2013-07-11	3,182,600	1.66	1.82	1.49	1.52	00:00:00
2013-07-12	1,065,300	1.54	1.60	1.44	1.47	00:00:00
2013-07-18	153,800	1.47	1.50	1.44	1.46	00:00:00
2013-07-19	242,700	1.49	1.53	1.44	1.53	00:00:00
2013-07-30	703,800	1.69	1.69	1.61	1.64	00:00:00
2013-07-31	499,400	1.67	1.67	1.60	1.62	00:00:00
2013-08-01	623,700	1.64	1.67	1.54	1.56	00:00:00
2013-08-02	572,000	1.53	1.56	1.46	1.48	00:00:00
2013-08-26	358,600	1.70	1.74	1.64	1.66	00:00:00
2013-08-27	906,400	1.74	1.75	1.63	1.70	00:00:00
2013-08-28	3,159,300	1.83	1.87	1.67	1.67	00:00:00
2013-09-16	1,809,100	0.93	0.99	0.86	0.89	00:00:00
2013-09-24	421,300	0.83	0.88	0.80	0.86	00:00:00
2013-09-25	195,300	0.85	0.88	0.83	0.87	00:00:00
2013-09-26	305,400	0.86	0.89	0.82	0.82	00:00:00
2013-09-27	73,000	0.83	0.86	0.82	0.84	00:00:00
2013-10-03	56,000	0.86	0.88	0.86	0.88	00:00:00
2013-10-04	117,100	0.86	0.88	0.85	0.85	00:00:00
2013-10-07	86,100	0.85	0.85	0.82	0.85	00:00:00
2013-10-08	144,600	0.82	0.84	0.80	0.81	00:00:00
2013-10-09	178,300	0.80	0.83	0.78	0.83	00:00:00
2013-10-11	173,700	0.82	0.82	0.77	0.77	00:00:00
2013-10-15	364,700	0.79	0.81	0.78	0.81	00:00:00
2013-10-24	156,300	0.91	0.92	0.89	0.90	00:00:00
2013-10-25	229,000	0.90	0.90	0.88	0.90	00:00:00
2013-10-28	255,500	0.88	0.92	0.88	0.92	00:00:00
2013-11-11	1,445,100	0.79	0.87	0.70	0.82	00:00:00
2013-11-14	171,400	0.87	0.89	0.82	0.86	00:00:00
2013-11-15	130,100	0.87	0.88	0.84	0.86	00:00:00
2013-11-18	502,700	0.90	0.90	0.86	0.87	00:00:00
2013-11-19	1,303,800	0.87	0.88	0.77	0.82	00:00:00
2013-11-20	402,200	0.78	0.83	0.77	0.82	00:00:00
2013-11-21	439,200	0.81	0.85	0.81	0.83	00:00:00
2013-11-22	289,000	0.81	0.88	0.81	0.85	00:00:00
2013-11-26	407,500	0.88	0.92	0.85	0.85	00:00:00
2013-11-27	100,000	0.89	0.90	0.88	0.89	00:00:00
2013-11-28	203,000	0.89	0.91	0.86	0.90	00:00:00
2013-11-29	360,500	0.86	0.91	0.86	0.87	00:00:00
2013-12-02	261,400	0.90	0.91	0.88	0.88	00:00:00
2013-12-03	542,800	0.88	0.91	0.87	0.91	00:00:00
2013-12-04	322,500	0.87	0.94	0.87	0.94	00:00:00
2013-12-09	1,316,700	1.15	1.17	1.14	1.15	00:00:00
2013-12-10	1,421,100	0.94	1.02	0.89	1.01	00:00:00
2013-12-11	778,900	1.05	1.15	0.99	1.14	00:00:00
2013-12-12	562,500	1.12	1.17	1.06	1.17	00:00:00
2013-12-13	883,000	1.16	1.20	1.14	1.18	00:00:00
2013-12-16	947,600	1.18	1.29	1.09	1.10	00:00:00
2013-12-19	612,000	1.05	1.05	1.00	1.00	00:00:00
2013-12-20	14,302,300	0.96	0.99	0.76	0.76	00:00:00
2013-12-23	1,881,700	0.78	0.84	0.76	0.77	00:00:00
2013-12-27	641,700	0.79	0.82	0.79	0.80	00:00:00
2013-12-30	192,400	0.79	0.79	0.77	0.78	00:00:00
2013-12-31	469,100	0.76	0.80	0.76	0.78	00:00:00
2014-01-02	228,800	0.79	0.83	0.78	0.82	00:00:00
2014-01-03	417,700	0.81	0.88	0.80	0.86	00:00:00
2014-01-13	240,300	0.99	1.03	0.97	1.01	00:00:00
2014-01-14	191,600	1.03	1.07	1.01	1.04	00:00:00
2014-01-15	215,900	1.03	1.03	0.99	1.00	00:00:00
2014-01-16	313,000	1.00	1.00	0.95	0.95	00:00:00
2014-01-17	422,000	0.99	1.00	0.94	0.97	00:00:00
2014-01-20	53,800	0.96	0.98	0.94	0.98	00:00:00
2014-01-23	855,300	1.09	1.18	1.04	1.18	00:00:00
2014-01-24	616,900	1.16	1.23	1.15	1.20	00:00:00
2014-01-27	367,100	1.18	1.19	1.11	1.15	00:00:00
2014-02-10	553,800	1.16	1.20	1.15	1.15	00:00:00
2014-02-13	605,600	1.17	1.18	1.15	1.17	00:00:00
2014-02-14	272,000	1.19	1.24	1.17	1.20	00:00:00
2014-02-19	292,000	1.09	1.12	1.00	1.00	00:00:00
2014-02-24	117,000	1.07	1.10	1.07	1.09	00:00:00
2014-02-27	166,700	1.07	1.09	1.05	1.05	00:00:00
2014-02-28	1,139,800	1.07	1.20	1.07	1.20	00:00:00
2014-03-03	290,500	1.19	1.19	1.10	1.13	00:00:00
2014-03-04	557,100	1.09	1.18	1.09	1.18	00:00:00
2014-03-05	326,000	1.18	1.20	1.18	1.20	00:00:00
2014-03-10	197,900	1.19	1.20	1.16	1.19	00:00:00
2014-03-18	98,800	1.12	1.18	1.12	1.16	00:00:00
2014-03-19	114,000	1.14	1.17	1.12	1.15	00:00:00
2014-03-20	264,000	1.13	1.14	1.05	1.05	00:00:00
2014-03-21	2,829,600	1.08	1.14	0.90	0.90	00:00:00
2014-03-27	216,700	0.91	0.91	0.85	0.87	00:00:00
2014-03-31	194,700	0.92	0.92	0.86	0.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>