|
 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 | | 2003-02-19 | 28,600 | 4.07 | 4.13 | 4.05 | 4.05 | 00:00:00 | | 2003-02-20 | 434,500 | 4.00 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2003-02-21 | 78,400 | 4.04 | 4.05 | 3.96 | 3.97 | 00:00:00 | | 2003-02-24 | 194,500 | 4.04 | 4.04 | 3.95 | 4.03 | 00:00:00 | | 2003-02-25 | 80,500 | 4.00 | 4.03 | 3.87 | 3.95 | 00:00:00 | | 2003-02-26 | 428,400 | 3.82 | 3.88 | 3.67 | 3.74 | 00:00:00 | | 2003-02-27 | 343,200 | 3.70 | 3.70 | 3.22 | 3.44 | 00:00:00 | | 2003-02-28 | 211,800 | 3.35 | 3.35 | 3.25 | 3.26 | 00:00:00 | | 2003-03-03 | 148,200 | 3.03 | 3.30 | 3.03 | 3.13 | 00:00:00 | | 2003-03-04 | 207,100 | 3.15 | 3.17 | 2.76 | 2.95 | 00:00:00 | | 2003-03-05 | 1,124,700 | 3.00 | 3.23 | 2.96 | 3.10 | 00:00:00 | | 2003-03-06 | 1,080,500 | 3.08 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2003-03-07 | 76,200 | 3.00 | 3.00 | 2.91 | 2.95 | 00:00:00 | | 2003-03-10 | 82,000 | 2.90 | 2.98 | 2.86 | 2.86 | 00:00:00 | | 2003-03-11 | 891,700 | 2.90 | 2.99 | 2.81 | 2.90 | 00:00:00 | | 2003-03-12 | 114,400 | 2.90 | 2.95 | 2.80 | 2.80 | 00:00:00 | | 2003-03-13 | 143,700 | 2.79 | 2.83 | 2.77 | 2.83 | 00:00:00 | | 2003-03-14 | 77,400 | 2.83 | 2.85 | 2.81 | 2.83 | 00:00:00 | | 2003-03-17 | 55,600 | 2.90 | 2.90 | 2.85 | 2.88 | 00:00:00 | | 2003-03-18 | 57,600 | 2.88 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2003-03-19 | 50,700 | 2.87 | 2.88 | 2.85 | 2.87 | 00:00:00 | | 2003-03-20 | 365,800 | 2.87 | 2.96 | 2.85 | 2.96 | 00:00:00 | | 2003-03-21 | 202,700 | 2.87 | 3.14 | 2.87 | 3.01 | 00:00:00 | | 2003-03-24 | 79,100 | 3.00 | 3.14 | 3.00 | 3.14 | 00:00:00 | | 2003-03-25 | 835,500 | 3.00 | 3.20 | 2.97 | 3.00 | 00:00:00 | | 2003-03-26 | 50,800 | 2.99 | 3.00 | 2.90 | 2.97 | 00:00:00 | | 2003-03-27 | 588,400 | 2.99 | 3.15 | 2.99 | 3.15 | 00:00:00 | | 2003-03-28 | 156,600 | 3.10 | 3.10 | 2.81 | 2.90 | 00:00:00 | | 2003-03-31 | 10,300 | 3.00 | 3.10 | 3.00 | 3.02 | 00:00:00 | | 2003-04-01 | 65,900 | 2.96 | 3.09 | 2.81 | 2.81 | 00:00:00 | | 2003-04-02 | 63,200 | 2.79 | 2.79 | 2.54 | 2.78 | 00:00:00 | | 2003-04-03 | 51,100 | 2.79 | 2.79 | 2.60 | 2.66 | 00:00:00 | | 2003-04-04 | 149,600 | 2.65 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2003-04-07 | 50,200 | 2.60 | 2.65 | 2.50 | 2.50 | 00:00:00 | | 2003-04-08 | 231,400 | 2.52 | 2.70 | 2.52 | 2.69 | 00:00:00 | | 2003-04-09 | 230,500 | 2.64 | 2.69 | 2.60 | 2.65 | 00:00:00 | | 2003-04-10 | 104,100 | 2.65 | 2.69 | 2.60 | 2.69 | 00:00:00 | | 2003-04-11 | 223,800 | 2.65 | 2.69 | 2.60 | 2.69 | 00:00:00 | | 2003-04-14 | 1,331,000 | 2.68 | 2.68 | 1.65 | 2.15 | 00:00:00 | | 2003-04-15 | 611,500 | 2.10 | 2.25 | 2.05 | 2.24 | 00:00:00 | | 2003-04-16 | 458,500 | 2.28 | 2.92 | 2.28 | 2.66 | 00:00:00 | | 2003-04-17 | 86,100 | 2.69 | 2.69 | 2.50 | 2.50 | 00:00:00 | | 2003-04-21 | 103,900 | 2.55 | 2.60 | 2.48 | 2.48 | 00:00:00 | | 2003-04-22 | 99,100 | 2.55 | 2.55 | 2.25 | 2.44 | 00:00:00 | | 2003-04-23 | 71,700 | 2.35 | 2.49 | 2.35 | 2.45 | 00:00:00 | | 2003-04-24 | 90,100 | 2.44 | 2.44 | 2.31 | 2.31 | 00:00:00 | | 2003-04-25 | 28,700 | 2.30 | 2.36 | 2.30 | 2.36 | 00:00:00 | | 2003-04-28 | 196,300 | 2.37 | 2.41 | 2.27 | 2.37 | 00:00:00 | | 2003-04-29 | 83,700 | 2.37 | 2.41 | 2.35 | 2.38 | 00:00:00 | | 2003-04-30 | 88,000 | 2.40 | 2.52 | 2.40 | 2.52 | 00:00:00 | | 2003-05-01 | 157,300 | 2.59 | 2.74 | 2.57 | 2.71 | 00:00:00 | | 2003-05-02 | 100,700 | 2.70 | 2.82 | 2.65 | 2.82 | 00:00:00 | | 2003-05-05 | 307,100 | 2.80 | 2.80 | 2.60 | 2.73 | 00:00:00 | | 2003-05-06 | 212,700 | 2.76 | 2.98 | 2.76 | 2.98 | 00:00:00 | | 2003-05-07 | 85,000 | 2.98 | 2.98 | 2.80 | 2.95 | 00:00:00 | | 2003-05-08 | 152,700 | 2.87 | 2.90 | 2.77 | 2.78 | 00:00:00 | | 2003-05-09 | 228,800 | 2.75 | 2.80 | 2.56 | 2.56 | 00:00:00 | | 2003-05-12 | 85,900 | 2.69 | 2.69 | 2.55 | 2.60 | 00:00:00 | | 2003-05-13 | 355,700 | 2.58 | 2.63 | 2.55 | 2.62 | 00:00:00 | | 2003-05-14 | 189,700 | 2.65 | 2.68 | 2.60 | 2.66 | 00:00:00 | | 2003-05-15 | 146,400 | 2.70 | 2.79 | 2.70 | 2.78 | 00:00:00 | | 2003-05-16 | 1,185,200 | 2.78 | 3.03 | 2.78 | 3.01 | 00:00:00 | | 2003-05-20 | 675,200 | 3.01 | 3.25 | 3.01 | 3.20 | 00:00:00 | | 2003-05-21 | 809,900 | 3.19 | 3.20 | 2.93 | 3.05 | 00:00:00 | | 2003-05-22 | 189,400 | 3.02 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2003-05-23 | 258,000 | 3.00 | 3.15 | 2.98 | 3.05 | 00:00:00 | | 2003-05-26 | 28,100 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2003-05-27 | 395,400 | 3.10 | 3.11 | 2.80 | 2.85 | 00:00:00 | | 2003-05-28 | 106,500 | 2.62 | 2.85 | 2.62 | 2.80 | 00:00:00 | | 2003-05-29 | 225,200 | 2.70 | 2.85 | 2.68 | 2.84 | 00:00:00 | | 2003-05-30 | 60,000 | 2.81 | 2.81 | 2.77 | 2.77 | 00:00:00 | | 2003-06-02 | 33,600 | 2.80 | 2.80 | 2.72 | 2.80 | 00:00:00 | | 2003-06-03 | 29,900 | 2.79 | 2.79 | 2.70 | 2.79 | 00:00:00 | | 2003-06-04 | 94,800 | 2.70 | 2.77 | 2.62 | 2.65 | 00:00:00 | | 2003-06-05 | 243,800 | 2.78 | 2.78 | 2.35 | 2.35 | 00:00:00 | | 2003-06-06 | 982,500 | 2.02 | 2.25 | 2.00 | 2.00 | 00:00:00 | | 2003-06-09 | 462,600 | 2.03 | 2.20 | 1.89 | 2.20 | 00:00:00 | | 2003-06-10 | 105,300 | 2.20 | 2.25 | 2.17 | 2.21 | 00:00:00 | | 2003-06-11 | 189,400 | 2.18 | 2.40 | 2.18 | 2.39 | 00:00:00 | | 2003-06-12 | 711,400 | 2.33 | 2.35 | 2.20 | 2.25 | 00:00:00 | | 2003-06-13 | 279,900 | 2.20 | 2.30 | 2.15 | 2.28 | 00:00:00 | | 2003-06-16 | 81,600 | 2.25 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2003-06-17 | 464,100 | 2.21 | 2.38 | 2.20 | 2.35 | 00:00:00 | | 2003-06-18 | 127,200 | 2.30 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2003-06-19 | 554,100 | 2.35 | 2.90 | 2.35 | 2.60 | 00:00:00 | | 2003-06-20 | 432,500 | 2.65 | 2.84 | 2.65 | 2.80 | 00:00:00 | | 2003-06-23 | 46,100 | 2.84 | 2.84 | 2.50 | 2.66 | 00:00:00 | | 2003-06-24 | 315,000 | 2.50 | 2.50 | 2.42 | 2.49 | 00:00:00 | | 2003-06-25 | 76,700 | 2.45 | 2.48 | 2.40 | 2.40 | 00:00:00 | | 2003-06-26 | 59,200 | 2.35 | 2.45 | 2.35 | 2.40 | 00:00:00 | | 2003-06-27 | 369,500 | 2.38 | 2.46 | 2.38 | 2.42 | 00:00:00 | | 2003-06-30 | 39,500 | 2.44 | 2.45 | 2.39 | 2.45 | 00:00:00 | | 2003-07-02 | 1,127,100 | 2.50 | 2.77 | 2.50 | 2.68 | 00:00:00 | | 2003-07-03 | 229,600 | 2.75 | 2.79 | 2.68 | 2.78 | 00:00:00 | | 2003-07-04 | 325,900 | 2.75 | 2.78 | 2.70 | 2.76 | 00:00:00 | | 2003-07-07 | 824,200 | 2.70 | 2.93 | 2.70 | 2.89 | 00:00:00 | | 2003-07-08 | 2,109,800 | 2.89 | 2.97 | 2.89 | 2.90 | 00:00:00 | | 2003-07-09 | 5,610,200 | 2.82 | 2.92 | 2.80 | 2.83 | 00:00:00 | | 2003-07-10 | 1,819,100 | 2.75 | 2.78 | 2.40 | 2.52 | 00:00:00 | | 2003-07-11 | 1,487,400 | 2.30 | 2.50 | 2.11 | 2.28 | 00:00:00 | | 2003-07-14 | 824,800 | 2.28 | 2.35 | 2.15 | 2.28 | 00:00:00 | | 2003-07-15 | 842,100 | 2.30 | 2.54 | 2.30 | 2.44 | 00:00:00 | | 2003-07-16 | 166,200 | 2.42 | 2.45 | 2.40 | 2.42 | 00:00:00 | | 2003-07-17 | 587,800 | 2.40 | 2.55 | 2.26 | 2.40 | 00:00:00 | | 2003-07-18 | 72,200 | 2.40 | 2.50 | 2.40 | 2.43 | 00:00:00 | | 2003-07-21 | 552,700 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2003-07-22 | 395,500 | 2.50 | 2.50 | 2.35 | 2.37 | 00:00:00 | | 2003-07-23 | 127,200 | 2.40 | 2.44 | 2.40 | 2.43 | 00:00:00 | | 2003-07-24 | 112,900 | 2.45 | 2.45 | 2.40 | 2.40 | 00:00:00 | | 2003-07-25 | 220,100 | 2.35 | 2.40 | 2.30 | 2.33 | 00:00:00 | | 2003-07-28 | 447,500 | 2.35 | 2.40 | 2.10 | 2.26 | 00:00:00 | | 2003-07-29 | 54,200 | 2.15 | 2.26 | 2.15 | 2.22 | 00:00:00 | | 2003-07-30 | 262,200 | 2.31 | 2.31 | 2.24 | 2.25 | 00:00:00 | | 2003-07-31 | 271,900 | 2.27 | 2.32 | 2.23 | 2.30 | 00:00:00 | | 2003-08-01 | 37,600 | 2.27 | 2.35 | 2.27 | 2.30 | 00:00:00 | | 2003-08-05 | 574,700 | 2.40 | 2.49 | 2.35 | 2.35 | 00:00:00 | | 2003-08-06 | 327,300 | 2.38 | 2.49 | 2.30 | 2.40 | 00:00:00 | | 2003-08-07 | 284,200 | 2.46 | 2.65 | 2.42 | 2.65 | 00:00:00 | | 2003-08-08 | 895,800 | 2.76 | 3.12 | 2.76 | 3.08 | 00:00:00 | | 2003-08-11 | 749,800 | 3.13 | 3.25 | 2.82 | 2.92 | 00:00:00 | | 2003-08-12 | 153,600 | 2.91 | 3.00 | 2.91 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
