|
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 | 2002-08-28 | 19,500 | 4.32 | 4.32 | 4.25 | 4.25 | 00:00:00 | 2002-08-29 | 61,800 | 4.30 | 4.40 | 4.25 | 4.30 | 00:00:00 | 2002-08-30 | 39,200 | 4.25 | 4.50 | 4.25 | 4.50 | 00:00:00 | 2002-09-03 | 20,700 | 4.40 | 4.50 | 4.32 | 4.43 | 00:00:00 | 2002-09-04 | 63,600 | 4.40 | 4.40 | 4.35 | 4.38 | 00:00:00 | 2002-09-05 | 328,600 | 4.38 | 4.50 | 4.38 | 4.50 | 00:00:00 | 2002-09-06 | 250,600 | 4.51 | 4.55 | 4.33 | 4.35 | 00:00:00 | 2002-09-09 | 70,500 | 4.35 | 4.46 | 4.33 | 4.33 | 00:00:00 | 2002-09-10 | 43,400 | 4.25 | 4.45 | 4.25 | 4.41 | 00:00:00 | 2002-09-11 | 42,900 | 4.59 | 4.90 | 4.42 | 4.50 | 00:00:00 | 2002-09-12 | 41,600 | 4.83 | 4.83 | 4.50 | 4.60 | 00:00:00 | 2002-09-13 | 40,700 | 4.40 | 4.51 | 4.31 | 4.50 | 00:00:00 | 2002-09-16 | 43,600 | 4.50 | 4.50 | 4.30 | 4.30 | 00:00:00 | 2002-09-17 | 22,800 | 4.30 | 4.30 | 4.03 | 4.27 | 00:00:00 | 2002-09-18 | 15,500 | 4.50 | 4.50 | 4.33 | 4.37 | 00:00:00 | 2002-09-19 | 143,800 | 4.36 | 4.70 | 4.35 | 4.35 | 00:00:00 | 2002-09-20 | 137,400 | 4.35 | 4.90 | 4.35 | 4.90 | 00:00:00 | 2002-09-23 | 74,500 | 4.60 | 4.89 | 4.53 | 4.74 | 00:00:00 | 2002-09-24 | 66,400 | 4.61 | 4.84 | 4.40 | 4.40 | 00:00:00 | 2002-09-25 | 81,200 | 4.41 | 4.76 | 4.40 | 4.76 | 00:00:00 | 2002-09-26 | 17,500 | 4.36 | 4.69 | 4.36 | 4.50 | 00:00:00 | 2002-09-27 | 70,400 | 4.50 | 4.60 | 4.45 | 4.50 | 00:00:00 | 2002-09-30 | 714,200 | 4.71 | 5.20 | 4.49 | 5.20 | 00:00:00 | 2002-10-01 | 21,800 | 5.00 | 5.00 | 4.60 | 4.60 | 00:00:00 | 2002-10-02 | 44,400 | 4.65 | 4.66 | 4.61 | 4.66 | 00:00:00 | 2002-10-03 | 24,800 | 4.61 | 4.71 | 4.60 | 4.63 | 00:00:00 | 2002-10-04 | 21,900 | 4.60 | 4.80 | 4.60 | 4.80 | 00:00:00 | 2002-10-07 | 3,100 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | 2002-10-08 | 170,800 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | 2002-10-09 | 2,582,000 | 4.53 | 4.60 | 4.46 | 4.48 | 00:00:00 | 2002-10-10 | 410,800 | 4.50 | 4.59 | 4.40 | 4.50 | 00:00:00 | 2002-10-11 | 222,400 | 4.20 | 4.25 | 3.92 | 4.05 | 00:00:00 | 2002-10-15 | 11,500 | 4.18 | 4.18 | 3.85 | 3.86 | 00:00:00 | 2002-10-16 | 180,100 | 3.90 | 4.45 | 3.90 | 4.10 | 00:00:00 | 2002-10-17 | 263,500 | 3.97 | 3.97 | 3.75 | 3.88 | 00:00:00 | 2002-10-18 | 206,300 | 3.85 | 3.90 | 3.80 | 3.90 | 00:00:00 | 2002-10-21 | 13,500 | 3.95 | 3.95 | 3.80 | 3.84 | 00:00:00 | 2002-10-22 | 22,800 | 3.80 | 4.00 | 3.80 | 3.91 | 00:00:00 | 2002-10-23 | 149,800 | 3.90 | 4.10 | 3.85 | 4.10 | 00:00:00 | 2002-10-24 | 128,200 | 4.06 | 4.09 | 3.86 | 4.00 | 00:00:00 | 2002-10-25 | 83,600 | 3.77 | 4.10 | 3.77 | 4.00 | 00:00:00 | 2002-10-28 | 15,800 | 3.80 | 4.05 | 3.80 | 4.04 | 00:00:00 | 2002-10-29 | 53,700 | 4.00 | 4.10 | 4.00 | 4.06 | 00:00:00 | 2002-10-30 | 41,400 | 4.10 | 4.15 | 4.10 | 4.15 | 00:00:00 | 2002-10-31 | 78,400 | 4.05 | 4.15 | 4.05 | 4.10 | 00:00:00 | 2002-11-01 | 14,800 | 4.05 | 4.10 | 4.05 | 4.05 | 00:00:00 | 2002-11-04 | 76,700 | 3.86 | 4.10 | 3.86 | 4.01 | 00:00:00 | 2002-11-05 | 27,500 | 3.98 | 4.20 | 3.98 | 4.20 | 00:00:00 | 2002-11-06 | 46,200 | 4.20 | 4.40 | 4.20 | 4.40 | 00:00:00 | 2002-11-07 | 79,700 | 4.35 | 4.80 | 4.35 | 4.70 | 00:00:00 | 2002-11-08 | 158,100 | 4.87 | 5.00 | 4.85 | 4.89 | 00:00:00 | 2002-11-11 | 11,961 | 4.89 | 5.10 | 4.80 | 4.82 | 00:00:00 | 2002-11-12 | 107,600 | 4.98 | 5.00 | 4.75 | 4.75 | 00:00:00 | 2002-11-13 | 120,500 | 4.63 | 4.90 | 4.60 | 4.90 | 00:00:00 | 2002-11-14 | 27,000 | 4.90 | 4.90 | 4.75 | 4.80 | 00:00:00 | 2002-11-15 | 8,100 | 4.77 | 4.80 | 4.77 | 4.80 | 00:00:00 | 2002-11-18 | 7,000 | 4.60 | 4.80 | 4.60 | 4.80 | 00:00:00 | 2002-11-19 | 45,000 | 4.75 | 4.75 | 4.70 | 4.70 | 00:00:00 | 2002-11-20 | 22,800 | 4.60 | 4.65 | 4.50 | 4.50 | 00:00:00 | 2002-11-21 | 15,000 | 4.50 | 4.50 | 4.35 | 4.35 | 00:00:00 | 2002-11-22 | 32,100 | 4.20 | 4.30 | 4.20 | 4.30 | 00:00:00 | 2002-11-25 | 233,100 | 4.20 | 4.25 | 4.02 | 4.05 | 00:00:00 | 2002-11-26 | 80,500 | 4.06 | 4.28 | 4.06 | 4.16 | 00:00:00 | 2002-11-27 | 4,200 | 4.30 | 4.30 | 4.25 | 4.25 | 00:00:00 | 2002-11-28 | 2,800 | 4.25 | 4.25 | 4.07 | 4.07 | 00:00:00 | 2002-11-29 | 21,600 | 4.10 | 4.10 | 4.04 | 4.05 | 00:00:00 | 2002-12-02 | 72,500 | 4.05 | 4.05 | 4.00 | 4.00 | 00:00:00 | 2002-12-03 | 401,500 | 4.00 | 4.14 | 3.98 | 4.10 | 00:00:00 | 2002-12-04 | 156,900 | 4.08 | 4.26 | 4.00 | 4.25 | 00:00:00 | 2002-12-05 | 83,300 | 4.18 | 4.26 | 4.12 | 4.25 | 00:00:00 | 2002-12-06 | 83,200 | 4.18 | 4.30 | 4.03 | 4.03 | 00:00:00 | 2002-12-09 | 104,700 | 4.08 | 4.09 | 3.89 | 3.95 | 00:00:00 | 2002-12-10 | 33,200 | 4.04 | 4.04 | 3.89 | 3.98 | 00:00:00 | 2002-12-11 | 72,400 | 3.85 | 3.85 | 3.55 | 3.72 | 00:00:00 | 2002-12-12 | 403,800 | 3.82 | 4.10 | 3.82 | 4.00 | 00:00:00 | 2002-12-13 | 51,700 | 4.26 | 4.26 | 4.00 | 4.08 | 00:00:00 | 2002-12-16 | 82,200 | 4.15 | 4.15 | 4.00 | 4.12 | 00:00:00 | 2002-12-17 | 130,700 | 4.20 | 4.20 | 4.05 | 4.05 | 00:00:00 | 2002-12-18 | 279,600 | 4.02 | 4.20 | 4.02 | 4.10 | 00:00:00 | 2002-12-19 | 152,500 | 4.20 | 4.20 | 4.07 | 4.10 | 00:00:00 | 2002-12-20 | 383,900 | 4.05 | 4.80 | 4.00 | 4.80 | 00:00:00 | 2002-12-23 | 102,800 | 4.59 | 4.69 | 4.41 | 4.51 | 00:00:00 | 2002-12-24 | 59,100 | 4.45 | 4.55 | 4.45 | 4.55 | 00:00:00 | 2002-12-27 | 326,300 | 4.40 | 4.79 | 4.40 | 4.75 | 00:00:00 | 2002-12-30 | 106,200 | 4.86 | 4.86 | 4.54 | 4.55 | 00:00:00 | 2002-12-31 | 38,000 | 4.55 | 4.65 | 4.55 | 4.65 | 00:00:00 | 2003-01-02 | 41,500 | 4.57 | 4.71 | 4.57 | 4.70 | 00:00:00 | 2003-01-03 | 101,500 | 4.62 | 4.70 | 4.62 | 4.64 | 00:00:00 | 2003-01-06 | 110,300 | 4.68 | 4.76 | 4.60 | 4.70 | 00:00:00 | 2003-01-07 | 61,100 | 4.65 | 4.70 | 4.50 | 4.70 | 00:00:00 | 2003-01-08 | 170,200 | 4.69 | 4.75 | 4.60 | 4.75 | 00:00:00 | 2003-01-09 | 524,100 | 4.61 | 4.80 | 4.50 | 4.70 | 00:00:00 | 2003-01-10 | 163,200 | 4.70 | 4.80 | 4.60 | 4.75 | 00:00:00 | 2003-01-13 | 255,800 | 4.65 | 4.73 | 4.65 | 4.70 | 00:00:00 | 2003-01-14 | 430,700 | 4.75 | 4.75 | 4.40 | 4.43 | 00:00:00 | 2003-01-15 | 85,400 | 4.42 | 4.50 | 4.40 | 4.46 | 00:00:00 | 2003-01-16 | 104,700 | 4.41 | 4.84 | 4.41 | 4.84 | 00:00:00 | 2003-01-17 | 79,600 | 4.63 | 4.81 | 4.63 | 4.80 | 00:00:00 | 2003-01-20 | 6,500 | 4.80 | 4.80 | 4.60 | 4.60 | 00:00:00 | 2003-01-21 | 45,600 | 4.67 | 4.78 | 4.67 | 4.77 | 00:00:00 | 2003-01-22 | 714,300 | 4.62 | 4.75 | 4.62 | 4.70 | 00:00:00 | 2003-01-23 | 576,300 | 4.72 | 4.75 | 4.70 | 4.70 | 00:00:00 | 2003-01-24 | 1,409,400 | 4.75 | 4.75 | 4.65 | 4.66 | 00:00:00 | 2003-01-27 | 67,600 | 4.70 | 4.75 | 4.68 | 4.75 | 00:00:00 | 2003-01-28 | 37,800 | 4.75 | 4.75 | 4.60 | 4.69 | 00:00:00 | 2003-01-29 | 59,900 | 4.65 | 4.65 | 4.33 | 4.58 | 00:00:00 | 2003-01-30 | 76,400 | 4.55 | 4.55 | 4.31 | 4.55 | 00:00:00 | 2003-01-31 | 89,600 | 4.45 | 4.45 | 4.35 | 4.45 | 00:00:00 | 2003-02-03 | 349,200 | 4.39 | 4.45 | 4.30 | 4.36 | 00:00:00 | 2003-02-04 | 674,600 | 4.33 | 4.69 | 4.33 | 4.55 | 00:00:00 | 2003-02-05 | 209,900 | 4.42 | 4.65 | 4.42 | 4.50 | 00:00:00 | 2003-02-06 | 33,700 | 4.50 | 4.55 | 4.36 | 4.48 | 00:00:00 | 2003-02-07 | 87,400 | 4.54 | 4.54 | 4.40 | 4.43 | 00:00:00 | 2003-02-10 | 19,100 | 4.42 | 4.45 | 4.17 | 4.43 | 00:00:00 | 2003-02-11 | 295,600 | 4.30 | 4.31 | 4.19 | 4.28 | 00:00:00 | 2003-02-12 | 318,800 | 4.26 | 4.26 | 4.01 | 4.08 | 00:00:00 | 2003-02-13 | 281,100 | 4.06 | 4.19 | 4.00 | 4.14 | 00:00:00 | 2003-02-14 | 32,600 | 4.09 | 4.15 | 4.01 | 4.15 | 00:00:00 | 2003-02-17 | 3,400 | 4.15 | 4.15 | 4.01 | 4.01 | 00:00:00 | 2003-02-18 | 296,000 | 4.12 | 4.12 | 3.95 | 4.05 | 00:00:00 | 2003-02-19 | 28,600 | 4.07 | 4.13 | 4.05 | 4.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|