|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-03-07 | 29,900 | 3.60 | 3.64 | 3.55 | 3.55 | 00:00:00 | 2002-03-08 | 107,900 | 3.55 | 3.62 | 3.50 | 3.62 | 00:00:00 | 2002-03-11 | 12,000 | 3.51 | 3.60 | 3.51 | 3.60 | 00:00:00 | 2002-03-12 | 1,013,800 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | 2002-03-13 | 68,600 | 3.55 | 3.60 | 3.51 | 3.60 | 00:00:00 | 2002-03-14 | 159,800 | 3.59 | 3.65 | 3.55 | 3.65 | 00:00:00 | 2002-03-15 | 410,800 | 3.55 | 3.59 | 3.50 | 3.50 | 00:00:00 | 2002-03-18 | 15,500 | 3.54 | 3.55 | 3.51 | 3.51 | 00:00:00 | 2002-03-19 | 12,300 | 3.51 | 3.59 | 3.51 | 3.53 | 00:00:00 | 2002-03-20 | 55,000 | 3.55 | 3.55 | 3.50 | 3.53 | 00:00:00 | 2002-03-21 | 43,400 | 3.50 | 3.55 | 3.49 | 3.55 | 00:00:00 | 2002-03-22 | 67,500 | 3.55 | 3.60 | 3.54 | 3.60 | 00:00:00 | 2002-03-25 | 78,600 | 3.65 | 3.65 | 3.61 | 3.63 | 00:00:00 | 2002-03-26 | 37,000 | 3.60 | 3.65 | 3.52 | 3.52 | 00:00:00 | 2002-03-27 | 141,000 | 3.42 | 3.65 | 3.42 | 3.65 | 00:00:00 | 2002-03-28 | 309,900 | 3.66 | 3.79 | 3.66 | 3.78 | 00:00:00 | 2002-04-01 | 48,400 | 3.80 | 4.00 | 3.78 | 4.00 | 00:00:00 | 2002-04-02 | 108,100 | 3.90 | 4.35 | 3.90 | 4.35 | 00:00:00 | 2002-04-03 | 73,100 | 4.29 | 4.30 | 4.00 | 4.30 | 00:00:00 | 2002-04-04 | 49,800 | 4.15 | 4.19 | 4.00 | 4.05 | 00:00:00 | 2002-04-05 | 72,800 | 4.00 | 4.00 | 3.90 | 4.00 | 00:00:00 | 2002-04-08 | 38,000 | 3.83 | 3.95 | 3.66 | 3.80 | 00:00:00 | 2002-04-09 | 19,600 | 3.75 | 3.75 | 3.55 | 3.55 | 00:00:00 | 2002-04-10 | 19,000 | 3.52 | 3.75 | 3.52 | 3.66 | 00:00:00 | 2002-04-11 | 21,800 | 3.55 | 3.75 | 3.55 | 3.70 | 00:00:00 | 2002-04-12 | 159,100 | 3.68 | 3.70 | 3.46 | 3.70 | 00:00:00 | 2002-04-15 | 46,600 | 3.51 | 3.60 | 3.46 | 3.55 | 00:00:00 | 2002-04-16 | 23,000 | 3.50 | 3.70 | 3.48 | 3.67 | 00:00:00 | 2002-04-17 | 23,700 | 3.60 | 3.90 | 3.60 | 3.90 | 00:00:00 | 2002-04-18 | 116,200 | 3.89 | 4.05 | 3.75 | 3.90 | 00:00:00 | 2002-04-19 | 11,500 | 3.80 | 3.99 | 3.72 | 3.99 | 00:00:00 | 2002-04-22 | 7,800 | 3.70 | 3.95 | 3.70 | 3.85 | 00:00:00 | 2002-04-23 | 610,700 | 3.93 | 4.00 | 3.85 | 4.00 | 00:00:00 | 2002-04-24 | 14,000 | 3.95 | 3.98 | 3.90 | 3.90 | 00:00:00 | 2002-04-25 | 231,500 | 4.00 | 4.05 | 3.91 | 4.00 | 00:00:00 | 2002-04-26 | 253,500 | 3.99 | 4.35 | 3.95 | 4.30 | 00:00:00 | 2002-04-29 | 34,200 | 4.15 | 4.25 | 4.05 | 4.25 | 00:00:00 | 2002-04-30 | 358,300 | 4.02 | 4.20 | 4.02 | 4.05 | 00:00:00 | 2002-05-01 | 45,900 | 4.06 | 4.25 | 4.06 | 4.12 | 00:00:00 | 2002-05-02 | 179,200 | 4.19 | 4.30 | 4.19 | 4.26 | 00:00:00 | 2002-05-03 | 92,800 | 4.15 | 4.40 | 4.15 | 4.27 | 00:00:00 | 2002-05-06 | 356,300 | 4.34 | 4.60 | 4.34 | 4.50 | 00:00:00 | 2002-05-07 | 89,700 | 4.47 | 4.80 | 4.47 | 4.71 | 00:00:00 | 2002-05-08 | 181,000 | 4.53 | 4.76 | 4.53 | 4.76 | 00:00:00 | 2002-05-09 | 89,600 | 4.46 | 4.74 | 4.46 | 4.70 | 00:00:00 | 2002-05-10 | 413,000 | 4.70 | 4.80 | 4.55 | 4.80 | 00:00:00 | 2002-05-13 | 466,400 | 4.60 | 4.80 | 4.60 | 4.80 | 00:00:00 | 2002-05-14 | 407,000 | 4.70 | 4.74 | 4.60 | 4.74 | 00:00:00 | 2002-05-15 | 148,000 | 4.48 | 4.70 | 4.45 | 4.70 | 00:00:00 | 2002-05-16 | 48,000 | 4.70 | 4.75 | 4.66 | 4.70 | 00:00:00 | 2002-05-17 | 103,800 | 4.75 | 4.75 | 4.60 | 4.70 | 00:00:00 | 2002-05-21 | 930,500 | 4.62 | 5.70 | 4.62 | 5.45 | 00:00:00 | 2002-05-22 | 584,900 | 5.40 | 5.50 | 5.35 | 5.50 | 00:00:00 | 2002-05-23 | 540,200 | 5.45 | 5.72 | 5.15 | 5.72 | 00:00:00 | 2002-05-24 | 220,900 | 5.54 | 5.75 | 5.50 | 5.73 | 00:00:00 | 2002-05-27 | 86,400 | 5.43 | 5.50 | 5.43 | 5.50 | 00:00:00 | 2002-05-28 | 222,700 | 5.40 | 5.80 | 5.40 | 5.55 | 00:00:00 | 2002-05-29 | 192,500 | 5.60 | 5.85 | 5.46 | 5.55 | 00:00:00 | 2002-05-30 | 120,800 | 5.45 | 5.69 | 5.45 | 5.55 | 00:00:00 | 2002-05-31 | 19,800 | 5.60 | 5.65 | 5.55 | 5.65 | 00:00:00 | 2002-06-03 | 146,200 | 5.60 | 6.10 | 5.60 | 6.10 | 00:00:00 | 2002-06-04 | 406,700 | 6.14 | 6.20 | 6.10 | 6.15 | 00:00:00 | 2002-06-05 | 925,700 | 6.00 | 6.00 | 5.70 | 5.75 | 00:00:00 | 2002-06-06 | 80,000 | 5.70 | 6.10 | 5.50 | 6.10 | 00:00:00 | 2002-06-07 | 352,800 | 5.87 | 6.07 | 5.81 | 6.00 | 00:00:00 | 2002-06-10 | 66,800 | 5.85 | 5.99 | 5.63 | 5.80 | 00:00:00 | 2002-06-11 | 320,600 | 5.76 | 5.80 | 5.55 | 5.65 | 00:00:00 | 2002-06-12 | 994,000 | 5.60 | 5.60 | 5.30 | 5.45 | 00:00:00 | 2002-06-13 | 205,300 | 5.11 | 5.25 | 4.65 | 5.25 | 00:00:00 | 2002-06-14 | 133,100 | 5.20 | 5.25 | 5.00 | 5.15 | 00:00:00 | 2002-06-17 | 45,300 | 5.14 | 5.25 | 5.05 | 5.12 | 00:00:00 | 2002-06-18 | 102,400 | 5.15 | 5.19 | 5.10 | 5.10 | 00:00:00 | 2002-06-19 | 99,700 | 5.11 | 5.35 | 5.10 | 5.15 | 00:00:00 | 2002-06-20 | 143,400 | 5.15 | 5.50 | 5.15 | 5.50 | 00:00:00 | 2002-06-21 | 52,700 | 5.47 | 5.50 | 5.35 | 5.49 | 00:00:00 | 2002-06-24 | 114,500 | 5.41 | 5.54 | 5.35 | 5.53 | 00:00:00 | 2002-06-25 | 5,500 | 5.47 | 5.47 | 5.25 | 5.32 | 00:00:00 | 2002-06-26 | 12,300 | 5.20 | 5.40 | 5.20 | 5.40 | 00:00:00 | 2002-06-27 | 15,400 | 5.15 | 5.40 | 5.15 | 5.40 | 00:00:00 | 2002-06-28 | 120,700 | 5.21 | 5.27 | 5.10 | 5.11 | 00:00:00 | 2002-07-02 | 96,000 | 5.10 | 5.10 | 4.81 | 5.00 | 00:00:00 | 2002-07-03 | 28,200 | 4.80 | 5.00 | 4.75 | 5.00 | 00:00:00 | 2002-07-04 | 4,700 | 4.78 | 5.00 | 4.78 | 5.00 | 00:00:00 | 2002-07-05 | 444,200 | 4.94 | 4.94 | 4.80 | 4.80 | 00:00:00 | 2002-07-08 | 83,500 | 4.82 | 5.10 | 4.77 | 5.05 | 00:00:00 | 2002-07-09 | 155,500 | 5.10 | 5.19 | 5.06 | 5.16 | 00:00:00 | 2002-07-10 | 1,119,300 | 5.10 | 5.18 | 5.10 | 5.10 | 00:00:00 | 2002-07-11 | 67,700 | 5.28 | 5.36 | 5.06 | 5.36 | 00:00:00 | 2002-07-12 | 23,800 | 5.11 | 5.47 | 5.11 | 5.47 | 00:00:00 | 2002-07-15 | 29,800 | 5.29 | 5.47 | 5.11 | 5.25 | 00:00:00 | 2002-07-16 | 21,500 | 5.21 | 5.25 | 5.20 | 5.20 | 00:00:00 | 2002-07-17 | 38,300 | 5.00 | 5.22 | 4.95 | 5.22 | 00:00:00 | 2002-07-18 | 258,300 | 5.25 | 5.25 | 5.10 | 5.10 | 00:00:00 | 2002-07-19 | 63,900 | 5.05 | 5.23 | 4.91 | 5.10 | 00:00:00 | 2002-07-22 | 14,200 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | 2002-07-23 | 151,600 | 4.80 | 4.80 | 4.25 | 4.60 | 00:00:00 | 2002-07-24 | 34,900 | 4.35 | 4.72 | 4.35 | 4.72 | 00:00:00 | 2002-07-25 | 209,000 | 4.45 | 4.51 | 4.45 | 4.50 | 00:00:00 | 2002-07-26 | 91,800 | 4.45 | 4.45 | 4.30 | 4.30 | 00:00:00 | 2002-07-29 | 96,100 | 4.25 | 4.35 | 4.20 | 4.35 | 00:00:00 | 2002-07-30 | 91,600 | 4.36 | 4.49 | 4.35 | 4.37 | 00:00:00 | 2002-07-31 | 461,600 | 4.37 | 4.57 | 4.37 | 4.50 | 00:00:00 | 2002-08-01 | 123,700 | 4.40 | 4.55 | 4.38 | 4.50 | 00:00:00 | 2002-08-02 | 10,900 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | 2002-08-06 | 6,900 | 4.50 | 4.60 | 4.50 | 4.60 | 00:00:00 | 2002-08-07 | 170,700 | 4.53 | 4.62 | 4.30 | 4.36 | 00:00:00 | 2002-08-08 | 111,000 | 4.35 | 4.40 | 4.30 | 4.30 | 00:00:00 | 2002-08-09 | 10,600 | 4.30 | 4.50 | 4.30 | 4.50 | 00:00:00 | 2002-08-12 | 13,500 | 4.59 | 4.59 | 4.45 | 4.45 | 00:00:00 | 2002-08-13 | 31,600 | 4.50 | 4.50 | 4.43 | 4.43 | 00:00:00 | 2002-08-14 | 47,200 | 4.43 | 4.47 | 4.36 | 4.36 | 00:00:00 | 2002-08-15 | 15,600 | 4.45 | 4.50 | 4.35 | 4.50 | 00:00:00 | 2002-08-16 | 10,800 | 4.36 | 4.36 | 4.32 | 4.32 | 00:00:00 | 2002-08-19 | 54,100 | 4.35 | 4.35 | 4.16 | 4.16 | 00:00:00 | 2002-08-20 | 47,600 | 4.15 | 4.24 | 4.15 | 4.17 | 00:00:00 | 2002-08-21 | 12,200 | 4.15 | 4.15 | 4.10 | 4.10 | 00:00:00 | 2002-08-22 | 19,600 | 4.07 | 4.20 | 4.05 | 4.20 | 00:00:00 | 2002-08-23 | 3,000 | 4.15 | 4.20 | 4.15 | 4.20 | 00:00:00 | 2002-08-26 | 32,400 | 4.20 | 4.30 | 4.20 | 4.30 | 00:00:00 | 2002-08-27 | 58,900 | 4.30 | 4.36 | 4.25 | 4.35 | 00:00:00 | 2002-08-28 | 19,500 | 4.32 | 4.32 | 4.25 | 4.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|