|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-03 | 124,600 | 3.77 | 3.85 | 3.77 | 3.82 | 00:00:00 | | 2004-02-04 | 156,000 | 3.83 | 3.85 | 3.58 | 3.61 | 00:00:00 | | 2004-02-05 | 202,600 | 3.72 | 3.80 | 3.60 | 3.66 | 00:00:00 | | 2004-02-06 | 132,400 | 3.70 | 3.99 | 3.70 | 3.85 | 00:00:00 | | 2004-02-09 | 306,100 | 4.00 | 4.00 | 3.91 | 3.94 | 00:00:00 | | 2004-02-10 | 379,800 | 3.95 | 3.95 | 3.75 | 3.80 | 00:00:00 | | 2004-02-11 | 635,800 | 3.80 | 3.94 | 3.75 | 3.94 | 00:00:00 | | 2004-02-12 | 435,800 | 4.00 | 4.00 | 3.84 | 3.91 | 00:00:00 | | 2004-02-13 | 160,600 | 4.00 | 4.00 | 3.78 | 3.95 | 00:00:00 | | 2004-02-16 | 39,600 | 3.95 | 3.99 | 3.86 | 3.95 | 00:00:00 | | 2004-02-17 | 169,500 | 3.96 | 4.00 | 3.87 | 3.89 | 00:00:00 | | 2004-02-18 | 521,300 | 3.89 | 3.90 | 3.82 | 3.89 | 00:00:00 | | 2004-02-19 | 595,000 | 3.89 | 3.95 | 3.85 | 3.89 | 00:00:00 | | 2004-02-20 | 87,300 | 3.80 | 3.80 | 3.62 | 3.80 | 00:00:00 | | 2004-02-23 | 116,200 | 3.77 | 3.77 | 3.61 | 3.68 | 00:00:00 | | 2004-02-24 | 86,500 | 3.61 | 3.75 | 3.61 | 3.61 | 00:00:00 | | 2004-02-25 | 210,500 | 3.60 | 3.60 | 3.39 | 3.50 | 00:00:00 | | 2004-02-26 | 869,200 | 3.30 | 3.46 | 3.11 | 3.40 | 00:00:00 | | 2004-02-27 | 77,600 | 3.32 | 3.47 | 3.32 | 3.40 | 00:00:00 | | 2004-03-01 | 92,500 | 3.40 | 3.45 | 3.33 | 3.35 | 00:00:00 | | 2004-03-02 | 60,200 | 3.27 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2004-03-03 | 137,100 | 3.30 | 3.30 | 3.21 | 3.29 | 00:00:00 | | 2004-03-04 | 188,900 | 3.25 | 3.25 | 3.10 | 3.15 | 00:00:00 | | 2004-03-05 | 989,800 | 3.30 | 3.39 | 3.30 | 3.38 | 00:00:00 | | 2004-03-08 | 189,400 | 3.39 | 3.39 | 3.30 | 3.30 | 00:00:00 | | 2004-03-09 | 168,900 | 3.30 | 3.47 | 3.30 | 3.39 | 00:00:00 | | 2004-03-10 | 143,700 | 3.39 | 3.42 | 3.07 | 3.10 | 00:00:00 | | 2004-03-11 | 435,600 | 3.09 | 3.34 | 3.05 | 3.18 | 00:00:00 | | 2004-03-12 | 445,000 | 3.20 | 3.20 | 3.05 | 3.09 | 00:00:00 | | 2004-03-15 | 186,400 | 3.10 | 3.14 | 3.04 | 3.14 | 00:00:00 | | 2004-03-16 | 357,600 | 3.10 | 3.11 | 3.01 | 3.09 | 00:00:00 | | 2004-03-17 | 366,100 | 3.05 | 3.10 | 3.02 | 3.07 | 00:00:00 | | 2004-03-18 | 110,300 | 3.09 | 3.20 | 3.09 | 3.14 | 00:00:00 | | 2004-03-19 | 2,283,400 | 3.15 | 3.76 | 3.02 | 3.60 | 00:00:00 | | 2004-03-22 | 537,600 | 3.69 | 3.85 | 3.60 | 3.62 | 00:00:00 | | 2004-03-23 | 729,800 | 3.62 | 3.65 | 3.50 | 3.61 | 00:00:00 | | 2004-03-24 | 836,600 | 3.50 | 3.65 | 3.50 | 3.56 | 00:00:00 | | 2004-03-25 | 129,500 | 3.50 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2004-03-26 | 267,300 | 3.65 | 3.70 | 3.51 | 3.55 | 00:00:00 | | 2004-03-29 | 450,300 | 3.60 | 3.75 | 3.55 | 3.66 | 00:00:00 | | 2004-03-30 | 71,400 | 3.79 | 3.80 | 3.63 | 3.80 | 00:00:00 | | 2004-03-31 | 610,500 | 3.80 | 3.93 | 3.65 | 3.65 | 00:00:00 | | 2004-04-01 | 164,200 | 3.67 | 3.78 | 3.60 | 3.69 | 00:00:00 | | 2004-04-02 | 510,600 | 3.55 | 3.75 | 3.50 | 3.68 | 00:00:00 | | 2004-04-05 | 720,600 | 3.68 | 3.68 | 3.30 | 3.37 | 00:00:00 | | 2004-04-06 | 1,305,400 | 3.40 | 3.58 | 3.40 | 3.47 | 00:00:00 | | 2004-04-07 | 56,900 | 3.49 | 3.49 | 3.43 | 3.45 | 00:00:00 | | 2004-04-08 | 213,400 | 3.34 | 3.40 | 3.30 | 3.31 | 00:00:00 | | 2004-04-12 | 100,300 | 3.33 | 3.50 | 3.28 | 3.38 | 00:00:00 | | 2004-04-13 | 301,000 | 3.31 | 3.40 | 3.30 | 3.35 | 00:00:00 | | 2004-04-14 | 564,200 | 3.35 | 3.35 | 3.02 | 3.15 | 00:00:00 | | 2004-04-15 | 696,700 | 3.10 | 3.25 | 3.10 | 3.18 | 00:00:00 | | 2004-04-16 | 593,000 | 3.29 | 3.29 | 3.16 | 3.18 | 00:00:00 | | 2004-04-19 | 103,000 | 3.25 | 3.26 | 3.12 | 3.17 | 00:00:00 | | 2004-04-20 | 426,700 | 3.15 | 3.28 | 3.05 | 3.10 | 00:00:00 | | 2004-04-21 | 423,200 | 3.05 | 3.08 | 2.80 | 3.03 | 00:00:00 | | 2004-04-22 | 453,900 | 3.02 | 3.05 | 2.91 | 2.99 | 00:00:00 | | 2004-04-23 | 125,500 | 2.99 | 3.00 | 2.80 | 2.81 | 00:00:00 | | 2004-04-26 | 242,600 | 2.82 | 2.90 | 2.81 | 2.88 | 00:00:00 | | 2004-04-27 | 216,700 | 2.88 | 2.89 | 2.66 | 2.69 | 00:00:00 | | 2004-04-28 | 342,200 | 2.50 | 2.66 | 2.50 | 2.55 | 00:00:00 | | 2004-04-29 | 530,200 | 2.54 | 2.73 | 2.54 | 2.55 | 00:00:00 | | 2004-04-30 | 628,100 | 2.72 | 2.72 | 2.45 | 2.48 | 00:00:00 | | 2004-05-03 | 232,800 | 2.63 | 2.63 | 2.45 | 2.49 | 00:00:00 | | 2004-05-04 | 528,800 | 2.68 | 2.74 | 2.55 | 2.65 | 00:00:00 | | 2004-05-05 | 62,500 | 2.70 | 2.70 | 2.55 | 2.60 | 00:00:00 | | 2004-05-06 | 389,100 | 2.65 | 2.65 | 2.46 | 2.50 | 00:00:00 | | 2004-05-07 | 247,300 | 2.63 | 2.68 | 2.42 | 2.53 | 00:00:00 | | 2004-05-10 | 372,200 | 2.42 | 2.50 | 2.32 | 2.35 | 00:00:00 | | 2004-05-11 | 310,700 | 2.43 | 2.49 | 2.30 | 2.33 | 00:00:00 | | 2004-05-12 | 1,261,800 | 2.50 | 2.55 | 1.52 | 1.60 | 00:00:00 | | 2004-05-13 | 4,409,800 | 1.55 | 1.65 | 1.37 | 1.51 | 00:00:00 | | 2004-05-14 | 311,600 | 1.60 | 1.70 | 1.55 | 1.65 | 00:00:00 | | 2004-05-17 | 974,000 | 1.72 | 1.80 | 1.65 | 1.70 | 00:00:00 | | 2004-05-18 | 1,806,200 | 1.73 | 2.07 | 1.68 | 1.87 | 00:00:00 | | 2004-05-19 | 810,300 | 2.00 | 2.00 | 1.92 | 1.94 | 00:00:00 | | 2004-05-20 | 269,000 | 1.98 | 1.98 | 1.86 | 1.86 | 00:00:00 | | 2004-05-21 | 167,500 | 1.91 | 1.91 | 1.74 | 1.89 | 00:00:00 | | 2004-05-25 | 293,700 | 1.89 | 2.00 | 1.82 | 2.00 | 00:00:00 | | 2004-05-26 | 371,700 | 2.04 | 2.05 | 1.95 | 2.00 | 00:00:00 | | 2004-05-27 | 201,200 | 2.00 | 2.03 | 1.96 | 1.97 | 00:00:00 | | 2004-05-28 | 60,000 | 1.99 | 1.99 | 1.86 | 1.87 | 00:00:00 | | 2004-05-31 | 42,200 | 1.90 | 1.95 | 1.85 | 1.90 | 00:00:00 | | 2004-06-01 | 64,600 | 1.86 | 1.90 | 1.86 | 1.88 | 00:00:00 | | 2004-06-02 | 171,800 | 1.86 | 1.86 | 1.75 | 1.77 | 00:00:00 | | 2004-06-03 | 412,600 | 1.76 | 1.76 | 1.64 | 1.64 | 00:00:00 | | 2004-06-04 | 944,400 | 1.65 | 1.77 | 1.63 | 1.64 | 00:00:00 | | 2004-06-07 | 185,500 | 1.66 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2004-06-08 | 243,300 | 1.65 | 1.65 | 1.58 | 1.63 | 00:00:00 | | 2004-06-09 | 269,900 | 1.58 | 1.59 | 1.42 | 1.49 | 00:00:00 | | 2004-06-10 | 100,000 | 1.52 | 1.53 | 1.46 | 1.47 | 00:00:00 | | 2004-06-11 | 87,100 | 1.50 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2004-06-14 | 142,000 | 1.51 | 1.51 | 1.44 | 1.50 | 00:00:00 | | 2004-06-15 | 148,100 | 1.50 | 1.50 | 1.42 | 1.43 | 00:00:00 | | 2004-06-16 | 229,700 | 1.40 | 1.43 | 1.31 | 1.36 | 00:00:00 | | 2004-06-17 | 423,200 | 1.35 | 1.40 | 1.28 | 1.29 | 00:00:00 | | 2004-06-18 | 395,400 | 1.32 | 1.38 | 1.32 | 1.35 | 00:00:00 | | 2004-06-21 | 541,800 | 1.42 | 1.42 | 1.15 | 1.20 | 00:00:00 | | 2004-06-22 | 609,600 | 1.20 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2004-06-23 | 619,400 | 1.21 | 1.32 | 1.21 | 1.30 | 00:00:00 | | 2004-06-24 | 271,600 | 1.36 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2004-06-25 | 309,100 | 1.40 | 1.44 | 1.36 | 1.37 | 00:00:00 | | 2004-06-28 | 464,700 | 1.40 | 1.40 | 1.26 | 1.30 | 00:00:00 | | 2004-06-29 | 147,000 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2004-06-30 | 60,600 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2004-07-02 | 116,700 | 1.31 | 1.31 | 1.22 | 1.26 | 00:00:00 | | 2004-07-05 | 398,900 | 1.23 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2004-07-06 | 378,700 | 1.29 | 1.36 | 1.26 | 1.33 | 00:00:00 | | 2004-07-07 | 201,600 | 1.33 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2004-07-08 | 237,200 | 1.38 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2004-07-09 | 146,900 | 1.45 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2004-07-12 | 210,100 | 1.45 | 1.52 | 1.45 | 1.51 | 00:00:00 | | 2004-07-13 | 138,800 | 1.53 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2004-07-14 | 121,600 | 1.53 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2004-07-15 | 149,800 | 1.53 | 1.54 | 1.46 | 1.50 | 00:00:00 | | 2004-07-16 | 84,400 | 1.46 | 1.54 | 1.46 | 1.51 | 00:00:00 | | 2004-07-19 | 83,800 | 1.50 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2004-07-20 | 490,500 | 1.52 | 1.55 | 1.33 | 1.35 | 00:00:00 | | 2004-07-21 | 239,600 | 1.32 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2004-07-22 | 132,800 | 1.29 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2004-07-23 | 42,500 | 1.22 | 1.29 | 1.21 | 1.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
