|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-12 | 153,600 | 2.91 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2003-08-13 | 1,417,100 | 2.95 | 2.95 | 2.82 | 2.84 | 00:00:00 | | 2003-08-14 | 1,089,000 | 2.85 | 3.00 | 2.85 | 3.00 | 00:00:00 | | 2003-08-15 | 183,800 | 3.00 | 3.04 | 3.00 | 3.04 | 00:00:00 | | 2003-08-18 | 3,272,300 | 3.00 | 3.46 | 3.00 | 3.09 | 00:00:00 | | 2003-08-19 | 332,800 | 3.25 | 3.40 | 3.25 | 3.32 | 00:00:00 | | 2003-08-20 | 554,600 | 3.35 | 3.40 | 3.17 | 3.30 | 00:00:00 | | 2003-08-21 | 270,000 | 3.20 | 3.35 | 3.20 | 3.30 | 00:00:00 | | 2003-08-22 | 172,100 | 3.31 | 3.40 | 3.30 | 3.38 | 00:00:00 | | 2003-08-25 | 98,100 | 3.35 | 3.37 | 3.30 | 3.35 | 00:00:00 | | 2003-08-26 | 620,400 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2003-08-27 | 1,013,700 | 3.33 | 3.44 | 3.27 | 3.31 | 00:00:00 | | 2003-08-28 | 421,600 | 3.34 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2003-08-29 | 701,800 | 3.30 | 3.75 | 3.30 | 3.70 | 00:00:00 | | 2003-09-02 | 1,169,100 | 3.60 | 3.98 | 3.60 | 3.67 | 00:00:00 | | 2003-09-03 | 1,451,200 | 3.65 | 3.70 | 3.51 | 3.55 | 00:00:00 | | 2003-09-04 | 3,176,900 | 3.49 | 3.49 | 3.15 | 3.25 | 00:00:00 | | 2003-09-05 | 570,000 | 3.25 | 3.29 | 3.19 | 3.29 | 00:00:00 | | 2003-09-08 | 262,900 | 3.29 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2003-09-09 | 2,023,000 | 3.30 | 3.53 | 3.27 | 3.45 | 00:00:00 | | 2003-09-10 | 478,500 | 3.35 | 3.49 | 3.35 | 3.36 | 00:00:00 | | 2003-09-11 | 121,200 | 3.43 | 3.45 | 3.30 | 3.33 | 00:00:00 | | 2003-09-12 | 210,400 | 3.33 | 3.45 | 3.25 | 3.44 | 00:00:00 | | 2003-09-15 | 95,700 | 3.41 | 3.45 | 3.31 | 3.32 | 00:00:00 | | 2003-09-16 | 573,200 | 3.32 | 3.32 | 3.15 | 3.24 | 00:00:00 | | 2003-09-17 | 249,400 | 3.22 | 3.29 | 3.22 | 3.27 | 00:00:00 | | 2003-09-18 | 513,400 | 3.29 | 3.38 | 3.27 | 3.29 | 00:00:00 | | 2003-09-19 | 1,563,100 | 3.22 | 3.70 | 3.22 | 3.25 | 00:00:00 | | 2003-09-22 | 261,000 | 3.60 | 3.65 | 3.42 | 3.55 | 00:00:00 | | 2003-09-23 | 340,400 | 3.50 | 3.74 | 3.40 | 3.74 | 00:00:00 | | 2003-09-24 | 385,600 | 3.70 | 3.80 | 3.57 | 3.65 | 00:00:00 | | 2003-09-25 | 622,900 | 3.70 | 3.72 | 3.40 | 3.50 | 00:00:00 | | 2003-09-26 | 303,700 | 3.35 | 3.42 | 3.21 | 3.30 | 00:00:00 | | 2003-09-29 | 186,100 | 3.30 | 3.40 | 3.22 | 3.25 | 00:00:00 | | 2003-09-30 | 287,900 | 3.35 | 3.35 | 3.20 | 3.22 | 00:00:00 | | 2003-10-01 | 379,500 | 3.25 | 3.29 | 3.01 | 3.24 | 00:00:00 | | 2003-10-02 | 720,400 | 3.25 | 3.37 | 3.14 | 3.37 | 00:00:00 | | 2003-10-03 | 445,200 | 3.40 | 3.40 | 3.15 | 3.27 | 00:00:00 | | 2003-10-06 | 375,900 | 3.26 | 3.55 | 3.26 | 3.55 | 00:00:00 | | 2003-10-07 | 1,115,200 | 3.55 | 3.79 | 3.50 | 3.75 | 00:00:00 | | 2003-10-08 | 450,700 | 3.62 | 3.90 | 3.62 | 3.90 | 00:00:00 | | 2003-10-09 | 1,166,200 | 3.75 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2003-10-10 | 96,100 | 3.63 | 3.88 | 3.63 | 3.70 | 00:00:00 | | 2003-10-14 | 247,700 | 3.74 | 3.77 | 3.60 | 3.77 | 00:00:00 | | 2003-10-15 | 297,500 | 3.75 | 3.75 | 3.66 | 3.68 | 00:00:00 | | 2003-10-16 | 220,700 | 3.70 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2003-10-17 | 464,800 | 3.75 | 3.75 | 3.63 | 3.74 | 00:00:00 | | 2003-10-20 | 302,300 | 3.65 | 3.80 | 3.65 | 3.70 | 00:00:00 | | 2003-10-21 | 238,600 | 3.75 | 3.82 | 3.69 | 3.80 | 00:00:00 | | 2003-10-22 | 1,131,100 | 3.82 | 3.82 | 3.68 | 3.69 | 00:00:00 | | 2003-10-23 | 310,900 | 3.68 | 3.84 | 3.60 | 3.76 | 00:00:00 | | 2003-10-24 | 1,056,000 | 3.85 | 4.00 | 3.85 | 3.94 | 00:00:00 | | 2003-10-27 | 1,291,500 | 4.00 | 4.10 | 3.94 | 4.04 | 00:00:00 | | 2003-10-28 | 632,400 | 4.00 | 4.00 | 3.91 | 3.99 | 00:00:00 | | 2003-10-29 | 740,500 | 3.99 | 4.10 | 3.91 | 3.95 | 00:00:00 | | 2003-10-30 | 564,400 | 4.18 | 4.18 | 3.95 | 4.00 | 00:00:00 | | 2003-10-31 | 311,800 | 4.00 | 4.02 | 3.95 | 4.02 | 00:00:00 | | 2003-11-03 | 339,700 | 4.00 | 4.00 | 3.78 | 3.87 | 00:00:00 | | 2003-11-04 | 406,700 | 3.85 | 4.00 | 3.71 | 3.88 | 00:00:00 | | 2003-11-05 | 1,120,300 | 3.81 | 4.02 | 3.80 | 4.01 | 00:00:00 | | 2003-11-06 | 324,300 | 3.95 | 4.05 | 3.95 | 4.05 | 00:00:00 | | 2003-11-07 | 371,000 | 3.95 | 4.05 | 3.67 | 4.05 | 00:00:00 | | 2003-11-10 | 168,700 | 3.83 | 4.04 | 3.82 | 3.85 | 00:00:00 | | 2003-11-11 | 24,300 | 3.85 | 3.97 | 3.84 | 3.84 | 00:00:00 | | 2003-11-12 | 2,345,400 | 3.84 | 3.92 | 3.80 | 3.87 | 00:00:00 | | 2003-11-13 | 562,100 | 3.88 | 4.20 | 3.82 | 4.10 | 00:00:00 | | 2003-11-14 | 1,204,000 | 4.07 | 4.50 | 4.05 | 4.35 | 00:00:00 | | 2003-11-17 | 399,000 | 4.28 | 4.30 | 4.15 | 4.28 | 00:00:00 | | 2003-11-18 | 875,300 | 4.17 | 4.59 | 4.17 | 4.45 | 00:00:00 | | 2003-11-19 | 599,700 | 4.43 | 4.45 | 4.30 | 4.35 | 00:00:00 | | 2003-11-20 | 566,600 | 4.27 | 4.48 | 4.20 | 4.46 | 00:00:00 | | 2003-11-21 | 142,600 | 4.45 | 4.49 | 4.40 | 4.40 | 00:00:00 | | 2003-11-24 | 494,300 | 4.40 | 4.40 | 4.24 | 4.26 | 00:00:00 | | 2003-11-25 | 180,100 | 4.11 | 4.20 | 4.11 | 4.20 | 00:00:00 | | 2003-11-26 | 2,036,600 | 4.20 | 4.60 | 4.20 | 4.50 | 00:00:00 | | 2003-11-27 | 898,900 | 4.50 | 5.14 | 4.50 | 4.95 | 00:00:00 | | 2003-11-28 | 248,100 | 4.90 | 4.95 | 4.81 | 4.81 | 00:00:00 | | 2003-12-01 | 1,798,700 | 4.90 | 4.99 | 4.51 | 4.61 | 00:00:00 | | 2003-12-02 | 1,761,200 | 4.65 | 4.75 | 4.26 | 4.50 | 00:00:00 | | 2003-12-03 | 1,351,000 | 4.50 | 4.60 | 4.40 | 4.54 | 00:00:00 | | 2003-12-04 | 535,000 | 4.54 | 4.70 | 4.51 | 4.55 | 00:00:00 | | 2003-12-05 | 347,200 | 4.50 | 4.74 | 4.50 | 4.74 | 00:00:00 | | 2003-12-08 | 247,200 | 4.79 | 4.90 | 4.75 | 4.90 | 00:00:00 | | 2003-12-09 | 1,415,100 | 4.75 | 4.85 | 4.40 | 4.55 | 00:00:00 | | 2003-12-10 | 1,111,200 | 4.55 | 4.55 | 4.26 | 4.39 | 00:00:00 | | 2003-12-11 | 1,254,500 | 4.20 | 4.25 | 3.68 | 4.22 | 00:00:00 | | 2003-12-12 | 306,300 | 4.10 | 4.12 | 3.90 | 4.00 | 00:00:00 | | 2003-12-15 | 135,700 | 3.88 | 4.15 | 3.81 | 4.14 | 00:00:00 | | 2003-12-16 | 215,700 | 4.06 | 4.19 | 4.05 | 4.10 | 00:00:00 | | 2003-12-17 | 135,500 | 4.13 | 4.35 | 4.13 | 4.35 | 00:00:00 | | 2003-12-18 | 410,600 | 4.38 | 4.40 | 4.20 | 4.35 | 00:00:00 | | 2003-12-19 | 369,200 | 4.03 | 4.50 | 4.03 | 4.37 | 00:00:00 | | 2003-12-22 | 860,300 | 4.31 | 4.35 | 4.26 | 4.30 | 00:00:00 | | 2003-12-23 | 210,400 | 4.31 | 4.50 | 4.30 | 4.30 | 00:00:00 | | 2003-12-24 | 279,900 | 4.30 | 4.30 | 4.15 | 4.24 | 00:00:00 | | 2003-12-29 | 393,100 | 4.25 | 4.79 | 4.25 | 4.75 | 00:00:00 | | 2003-12-30 | 305,000 | 4.71 | 4.94 | 4.60 | 4.94 | 00:00:00 | | 2003-12-31 | 37,900 | 4.80 | 4.90 | 4.75 | 4.90 | 00:00:00 | | 2004-01-02 | 16,800 | 4.90 | 4.90 | 4.75 | 4.80 | 00:00:00 | | 2004-01-05 | 768,200 | 4.90 | 5.00 | 4.85 | 4.90 | 00:00:00 | | 2004-01-06 | 437,600 | 4.75 | 4.85 | 4.51 | 4.85 | 00:00:00 | | 2004-01-07 | 240,800 | 4.75 | 4.90 | 4.75 | 4.90 | 00:00:00 | | 2004-01-08 | 343,700 | 4.72 | 4.85 | 4.70 | 4.80 | 00:00:00 | | 2004-01-09 | 396,400 | 4.80 | 4.80 | 4.65 | 4.65 | 00:00:00 | | 2004-01-12 | 411,300 | 4.60 | 4.85 | 4.56 | 4.85 | 00:00:00 | | 2004-01-13 | 538,300 | 4.75 | 4.85 | 4.56 | 4.65 | 00:00:00 | | 2004-01-14 | 209,000 | 4.55 | 4.70 | 4.37 | 4.55 | 00:00:00 | | 2004-01-15 | 464,700 | 4.55 | 4.55 | 4.00 | 4.26 | 00:00:00 | | 2004-01-16 | 733,400 | 4.23 | 4.35 | 4.18 | 4.35 | 00:00:00 | | 2004-01-19 | 357,400 | 4.33 | 4.47 | 4.26 | 4.47 | 00:00:00 | | 2004-01-20 | 257,000 | 4.50 | 4.50 | 4.34 | 4.38 | 00:00:00 | | 2004-01-21 | 277,900 | 4.40 | 4.40 | 4.19 | 4.38 | 00:00:00 | | 2004-01-22 | 517,500 | 4.40 | 4.40 | 4.25 | 4.35 | 00:00:00 | | 2004-01-23 | 342,800 | 4.29 | 4.33 | 4.10 | 4.25 | 00:00:00 | | 2004-01-26 | 121,700 | 4.25 | 4.50 | 4.01 | 4.20 | 00:00:00 | | 2004-01-27 | 346,900 | 4.00 | 4.29 | 4.00 | 4.20 | 00:00:00 | | 2004-01-28 | 201,500 | 4.18 | 4.22 | 4.11 | 4.11 | 00:00:00 | | 2004-01-29 | 122,100 | 4.02 | 4.05 | 3.85 | 3.85 | 00:00:00 | | 2004-01-30 | 151,000 | 3.84 | 3.95 | 3.84 | 3.95 | 00:00:00 | | 2004-02-02 | 110,700 | 3.82 | 3.85 | 3.76 | 3.76 | 00:00:00 | | 2004-02-03 | 124,600 | 3.77 | 3.85 | 3.77 | 3.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
