|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-14 | 22,000 | 3.75 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2001-09-17 | 257,000 | 3.78 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2001-09-18 | 100,300 | 3.78 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2001-09-19 | 105,500 | 3.80 | 3.84 | 3.76 | 3.84 | 00:00:00 | | 2001-09-20 | 23,600 | 3.81 | 3.83 | 3.65 | 3.70 | 00:00:00 | | 2001-09-21 | 10,300 | 3.62 | 3.65 | 3.60 | 3.65 | 00:00:00 | | 2001-09-24 | 177,200 | 3.64 | 3.70 | 3.60 | 3.67 | 00:00:00 | | 2001-09-25 | 147,100 | 3.67 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2001-09-26 | 119,900 | 3.80 | 3.95 | 3.80 | 3.93 | 00:00:00 | | 2001-09-27 | 16,900 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2001-09-28 | 130,000 | 3.90 | 4.05 | 3.90 | 3.97 | 00:00:00 | | 2001-10-01 | 96,500 | 4.00 | 4.00 | 3.91 | 3.95 | 00:00:00 | | 2001-10-02 | 230,700 | 3.90 | 4.50 | 3.90 | 4.30 | 00:00:00 | | 2001-10-03 | 85,600 | 4.21 | 4.23 | 4.15 | 4.23 | 00:00:00 | | 2001-10-04 | 158,900 | 4.20 | 4.23 | 4.15 | 4.23 | 00:00:00 | | 2001-10-05 | 62,800 | 4.15 | 4.21 | 4.15 | 4.17 | 00:00:00 | | 2001-10-09 | 142,900 | 4.20 | 4.23 | 4.16 | 4.19 | 00:00:00 | | 2001-10-10 | 109,800 | 4.15 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2001-10-11 | 98,500 | 3.85 | 4.00 | 3.85 | 3.93 | 00:00:00 | | 2001-10-12 | 85,100 | 3.91 | 3.98 | 3.91 | 3.98 | 00:00:00 | | 2001-10-15 | 110,700 | 3.98 | 4.05 | 3.98 | 3.98 | 00:00:00 | | 2001-10-16 | 100,300 | 3.98 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2001-10-17 | 46,400 | 3.90 | 3.94 | 3.90 | 3.94 | 00:00:00 | | 2001-10-18 | 2,470,600 | 3.95 | 4.00 | 3.90 | 3.97 | 00:00:00 | | 2001-10-19 | 93,000 | 3.96 | 3.96 | 3.80 | 3.90 | 00:00:00 | | 2001-10-22 | 142,200 | 3.89 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2001-10-23 | 14,500 | 3.85 | 3.95 | 3.80 | 3.95 | 00:00:00 | | 2001-10-24 | 141,600 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2001-10-25 | 166,600 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2001-10-26 | 43,300 | 3.85 | 3.85 | 3.82 | 3.82 | 00:00:00 | | 2001-10-29 | 35,900 | 3.79 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2001-10-30 | 54,400 | 3.70 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2001-10-31 | 68,200 | 3.75 | 3.85 | 3.75 | 3.85 | 00:00:00 | | 2001-11-01 | 80,900 | 3.80 | 3.95 | 3.80 | 3.95 | 00:00:00 | | 2001-11-02 | 66,000 | 3.95 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2001-11-05 | 17,500 | 3.85 | 3.85 | 3.63 | 3.65 | 00:00:00 | | 2001-11-06 | 182,000 | 3.62 | 3.65 | 3.60 | 3.65 | 00:00:00 | | 2001-11-07 | 37,700 | 3.66 | 3.70 | 3.62 | 3.70 | 00:00:00 | | 2001-11-08 | 10,200 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2001-11-09 | 295,100 | 3.50 | 3.50 | 3.15 | 3.35 | 00:00:00 | | 2001-11-12 | 12,600 | 3.05 | 3.30 | 3.00 | 3.30 | 00:00:00 | | 2001-11-13 | 25,000 | 3.20 | 3.53 | 3.20 | 3.40 | 00:00:00 | | 2001-11-14 | 700 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2001-11-15 | 19,800 | 3.45 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2001-11-16 | 10,500 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2001-11-19 | 20,100 | 3.43 | 3.47 | 3.25 | 3.25 | 00:00:00 | | 2001-11-20 | 259,600 | 3.25 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2001-11-21 | 411,200 | 3.20 | 3.20 | 3.19 | 3.19 | 00:00:00 | | 2001-11-22 | 18,600 | 3.17 | 3.17 | 3.01 | 3.01 | 00:00:00 | | 2001-11-23 | 44,000 | 3.00 | 3.00 | 2.60 | 2.95 | 00:00:00 | | 2001-11-26 | 31,200 | 2.85 | 2.85 | 2.65 | 2.84 | 00:00:00 | | 2001-11-27 | 31,900 | 2.80 | 2.80 | 2.60 | 2.65 | 00:00:00 | | 2001-11-28 | 24,500 | 2.64 | 2.64 | 2.41 | 2.45 | 00:00:00 | | 2001-11-29 | 62,500 | 2.45 | 2.78 | 2.40 | 2.55 | 00:00:00 | | 2001-11-30 | 154,200 | 2.60 | 2.85 | 2.60 | 2.85 | 00:00:00 | | 2001-12-03 | 60,400 | 2.90 | 2.90 | 2.75 | 2.75 | 00:00:00 | | 2001-12-04 | 38,100 | 2.99 | 2.99 | 2.75 | 2.80 | 00:00:00 | | 2001-12-05 | 25,500 | 2.85 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2001-12-06 | 45,700 | 2.74 | 2.75 | 2.60 | 2.65 | 00:00:00 | | 2001-12-07 | 68,900 | 2.71 | 2.83 | 2.50 | 2.50 | 00:00:00 | | 2001-12-10 | 33,600 | 2.60 | 2.80 | 2.45 | 2.70 | 00:00:00 | | 2001-12-11 | 61,600 | 2.70 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2001-12-12 | 103,300 | 2.60 | 2.70 | 2.56 | 2.65 | 00:00:00 | | 2001-12-13 | 32,200 | 2.70 | 2.85 | 2.64 | 2.80 | 00:00:00 | | 2001-12-14 | 19,400 | 2.90 | 2.99 | 2.90 | 2.99 | 00:00:00 | | 2001-12-17 | 43,400 | 3.00 | 3.20 | 2.96 | 3.15 | 00:00:00 | | 2001-12-18 | 20,500 | 3.24 | 3.24 | 3.11 | 3.11 | 00:00:00 | | 2001-12-19 | 16,300 | 3.15 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2001-12-20 | 42,000 | 3.05 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2001-12-21 | 279,900 | 3.19 | 3.82 | 3.05 | 3.82 | 00:00:00 | | 2001-12-24 | 16,100 | 3.79 | 3.79 | 3.50 | 3.50 | 00:00:00 | | 2001-12-27 | 16,100 | 3.25 | 3.57 | 3.21 | 3.57 | 00:00:00 | | 2001-12-28 | 334,500 | 3.55 | 3.60 | 3.45 | 3.50 | 00:00:00 | | 2001-12-31 | 30,200 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2002-01-02 | 15,500 | 3.50 | 3.68 | 3.50 | 3.57 | 00:00:00 | | 2002-01-03 | 48,200 | 3.31 | 3.50 | 3.20 | 3.50 | 00:00:00 | | 2002-01-04 | 24,900 | 3.32 | 3.50 | 3.32 | 3.50 | 00:00:00 | | 2002-01-07 | 49,700 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2002-01-08 | 312,400 | 3.50 | 3.55 | 3.45 | 3.45 | 00:00:00 | | 2002-01-09 | 619,000 | 3.45 | 3.60 | 3.45 | 3.50 | 00:00:00 | | 2002-01-10 | 144,600 | 3.50 | 3.65 | 3.50 | 3.60 | 00:00:00 | | 2002-01-11 | 34,200 | 3.55 | 3.70 | 3.55 | 3.70 | 00:00:00 | | 2002-01-14 | 94,200 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | | 2002-01-15 | 2,200 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2002-01-16 | 151,200 | 3.75 | 3.78 | 3.62 | 3.78 | 00:00:00 | | 2002-01-17 | 29,400 | 3.78 | 3.78 | 3.51 | 3.60 | 00:00:00 | | 2002-01-18 | 175,100 | 3.64 | 3.64 | 3.45 | 3.50 | 00:00:00 | | 2002-01-21 | 17,800 | 3.50 | 3.50 | 3.35 | 3.40 | 00:00:00 | | 2002-01-22 | 8,500 | 3.48 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2002-01-23 | 5,000 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2002-01-24 | 20,200 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2002-01-25 | 26,300 | 3.35 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2002-01-28 | 16,300 | 3.20 | 3.20 | 2.85 | 3.00 | 00:00:00 | | 2002-01-29 | 41,100 | 3.01 | 3.30 | 3.01 | 3.20 | 00:00:00 | | 2002-01-30 | 40,200 | 3.30 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2002-01-31 | 43,900 | 3.25 | 3.27 | 3.21 | 3.21 | 00:00:00 | | 2002-02-01 | 1,013 | 3.30 | 3.34 | 3.25 | 3.25 | 00:00:00 | | 2002-02-04 | 10,200 | 3.26 | 3.34 | 3.26 | 3.34 | 00:00:00 | | 2002-02-05 | 141,000 | 3.40 | 3.69 | 3.40 | 3.51 | 00:00:00 | | 2002-02-06 | 101,700 | 3.60 | 3.69 | 3.50 | 3.55 | 00:00:00 | | 2002-02-07 | 14,200 | 3.69 | 3.69 | 3.50 | 3.50 | 00:00:00 | | 2002-02-08 | 195,700 | 3.60 | 3.60 | 3.50 | 3.58 | 00:00:00 | | 2002-02-11 | 13,200 | 3.49 | 3.49 | 3.25 | 3.32 | 00:00:00 | | 2002-02-12 | 27,300 | 3.35 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2002-02-13 | 54,400 | 3.25 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2002-02-14 | 9,600 | 3.15 | 3.25 | 3.15 | 3.21 | 00:00:00 | | 2002-02-15 | 105,600 | 3.01 | 3.20 | 3.01 | 3.12 | 00:00:00 | | 2002-02-18 | 40,700 | 3.13 | 3.25 | 3.10 | 3.25 | 00:00:00 | | 2002-02-19 | 132,700 | 3.20 | 3.55 | 3.20 | 3.55 | 00:00:00 | | 2002-02-20 | 43,400 | 3.48 | 3.48 | 3.30 | 3.40 | 00:00:00 | | 2002-02-21 | 8,900 | 3.40 | 3.44 | 3.26 | 3.40 | 00:00:00 | | 2002-02-22 | 3,300 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2002-02-25 | 25,100 | 3.31 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2002-02-26 | 185,900 | 3.36 | 3.55 | 3.36 | 3.50 | 00:00:00 | | 2002-02-27 | 110,200 | 3.49 | 3.69 | 3.49 | 3.65 | 00:00:00 | | 2002-02-28 | 43,100 | 3.52 | 3.65 | 3.52 | 3.65 | 00:00:00 | | 2002-03-01 | 204,900 | 3.65 | 3.65 | 3.60 | 3.60 | 00:00:00 | | 2002-03-04 | 15,500 | 3.60 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2002-03-05 | 181,700 | 3.43 | 3.70 | 3.43 | 3.65 | 00:00:00 | | 2002-03-06 | 25,400 | 3.65 | 3.65 | 3.53 | 3.53 | 00:00:00 | | 2002-03-07 | 29,900 | 3.60 | 3.64 | 3.55 | 3.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
