|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-23 | 42,500 | 1.22 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2004-07-26 | 130,800 | 1.30 | 1.30 | 1.20 | 1.23 | 00:00:00 | | 2004-07-27 | 188,100 | 1.20 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2004-07-28 | 307,600 | 1.25 | 1.36 | 1.25 | 1.36 | 00:00:00 | | 2004-07-29 | 140,500 | 1.30 | 1.36 | 1.21 | 1.27 | 00:00:00 | | 2004-07-30 | 34,600 | 1.29 | 1.35 | 1.29 | 1.31 | 00:00:00 | | 2004-08-03 | 36,000 | 1.32 | 1.33 | 1.26 | 1.29 | 00:00:00 | | 2004-08-04 | 59,600 | 1.30 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2004-08-05 | 129,000 | 1.26 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2004-08-06 | 102,800 | 1.24 | 1.31 | 1.24 | 1.30 | 00:00:00 | | 2004-08-09 | 48,800 | 1.25 | 1.30 | 1.22 | 1.26 | 00:00:00 | | 2004-08-10 | 99,000 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2004-08-11 | 59,300 | 1.25 | 1.35 | 1.23 | 1.27 | 00:00:00 | | 2004-08-12 | 76,000 | 1.27 | 1.31 | 1.23 | 1.30 | 00:00:00 | | 2004-08-13 | 41,100 | 1.31 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2004-08-16 | 40,500 | 1.27 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2004-08-17 | 170,000 | 1.31 | 1.36 | 1.27 | 1.30 | 00:00:00 | | 2004-08-18 | 74,000 | 1.26 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2004-08-19 | 283,700 | 1.35 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2004-08-20 | 186,800 | 1.30 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2004-08-23 | 425,900 | 1.25 | 1.29 | 1.16 | 1.29 | 00:00:00 | | 2004-08-24 | 123,600 | 1.28 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2004-08-25 | 91,500 | 1.28 | 1.29 | 1.21 | 1.24 | 00:00:00 | | 2004-08-26 | 167,900 | 1.22 | 1.28 | 1.20 | 1.26 | 00:00:00 | | 2004-08-27 | 311,100 | 1.33 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2004-08-30 | 2,078,200 | 1.70 | 2.00 | 1.63 | 1.97 | 00:00:00 | | 2004-08-31 | 2,961,700 | 1.95 | 1.95 | 1.70 | 1.79 | 00:00:00 | | 2004-09-01 | 238,500 | 1.72 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2004-09-02 | 1,845,800 | 1.78 | 1.78 | 1.73 | 1.75 | 00:00:00 | | 2004-09-03 | 840,700 | 1.70 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2004-09-07 | 330,100 | 1.68 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2004-09-08 | 672,800 | 1.59 | 1.70 | 1.57 | 1.67 | 00:00:00 | | 2004-09-09 | 537,900 | 1.64 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2004-09-10 | 617,200 | 1.70 | 1.82 | 1.65 | 1.76 | 00:00:00 | | 2004-09-13 | 810,000 | 1.80 | 1.86 | 1.75 | 1.79 | 00:00:00 | | 2004-09-14 | 371,900 | 1.86 | 2.00 | 1.83 | 1.99 | 00:00:00 | | 2004-09-15 | 383,100 | 2.00 | 2.00 | 1.91 | 1.97 | 00:00:00 | | 2004-09-16 | 476,200 | 1.96 | 1.97 | 1.92 | 1.96 | 00:00:00 | | 2004-09-17 | 351,100 | 1.99 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2004-09-20 | 510,200 | 2.00 | 2.07 | 1.95 | 1.95 | 00:00:00 | | 2004-09-21 | 518,000 | 1.95 | 1.98 | 1.85 | 1.89 | 00:00:00 | | 2004-09-22 | 229,700 | 1.89 | 1.95 | 1.85 | 1.95 | 00:00:00 | | 2004-09-23 | 207,000 | 1.97 | 1.97 | 1.87 | 1.95 | 00:00:00 | | 2004-09-24 | 185,000 | 1.82 | 1.94 | 1.82 | 1.90 | 00:00:00 | | 2004-09-27 | 214,900 | 1.95 | 1.95 | 1.88 | 1.90 | 00:00:00 | | 2004-09-28 | 369,400 | 1.90 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2004-09-29 | 247,000 | 1.93 | 2.05 | 1.92 | 1.92 | 00:00:00 | | 2004-09-30 | 1,189,300 | 2.00 | 2.00 | 1.87 | 1.92 | 00:00:00 | | 2004-10-01 | 108,800 | 1.89 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2004-10-04 | 131,500 | 1.80 | 1.88 | 1.80 | 1.88 | 00:00:00 | | 2004-10-05 | 306,600 | 1.90 | 1.95 | 1.85 | 1.89 | 00:00:00 | | 2004-10-06 | 1,101,200 | 1.93 | 1.93 | 1.85 | 1.89 | 00:00:00 | | 2004-10-07 | 760,300 | 1.89 | 1.92 | 1.80 | 1.80 | 00:00:00 | | 2004-10-08 | 565,700 | 1.88 | 1.96 | 1.86 | 1.87 | 00:00:00 | | 2004-10-12 | 233,900 | 1.86 | 1.91 | 1.77 | 1.85 | 00:00:00 | | 2004-10-13 | 74,200 | 1.81 | 1.91 | 1.77 | 1.83 | 00:00:00 | | 2004-10-14 | 511,000 | 1.81 | 1.87 | 1.68 | 1.73 | 00:00:00 | | 2004-10-15 | 429,400 | 1.72 | 1.76 | 1.68 | 1.74 | 00:00:00 | | 2004-10-18 | 326,200 | 1.70 | 1.83 | 1.68 | 1.83 | 00:00:00 | | 2004-10-19 | 154,500 | 1.77 | 1.88 | 1.74 | 1.78 | 00:00:00 | | 2004-10-20 | 41,400 | 1.82 | 1.85 | 1.75 | 1.79 | 00:00:00 | | 2004-10-21 | 150,300 | 1.75 | 1.82 | 1.70 | 1.71 | 00:00:00 | | 2004-10-22 | 40,100 | 1.70 | 1.77 | 1.69 | 1.71 | 00:00:00 | | 2004-10-25 | 86,000 | 1.74 | 1.80 | 1.71 | 1.79 | 00:00:00 | | 2004-10-26 | 46,600 | 1.78 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2004-10-27 | 202,900 | 1.74 | 1.74 | 1.60 | 1.65 | 00:00:00 | | 2004-10-28 | 400,300 | 1.69 | 1.69 | 1.54 | 1.54 | 00:00:00 | | 2004-10-29 | 333,300 | 1.63 | 1.63 | 1.45 | 1.54 | 00:00:00 | | 2004-11-01 | 49,600 | 1.59 | 1.59 | 1.50 | 1.54 | 00:00:00 | | 2004-11-02 | 166,800 | 1.51 | 1.51 | 1.40 | 1.47 | 00:00:00 | | 2004-11-03 | 361,300 | 1.50 | 1.50 | 1.37 | 1.45 | 00:00:00 | | 2004-11-04 | 221,000 | 1.57 | 1.57 | 1.47 | 1.55 | 00:00:00 | | 2004-11-05 | 113,400 | 1.53 | 1.59 | 1.41 | 1.55 | 00:00:00 | | 2004-11-08 | 80,800 | 1.59 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2004-11-09 | 144,200 | 1.65 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2004-11-10 | 217,800 | 1.70 | 1.70 | 1.56 | 1.63 | 00:00:00 | | 2004-11-11 | 82,200 | 1.56 | 1.68 | 1.56 | 1.67 | 00:00:00 | | 2004-11-12 | 189,700 | 1.67 | 1.79 | 1.67 | 1.76 | 00:00:00 | | 2004-11-15 | 287,500 | 1.80 | 1.83 | 1.63 | 1.70 | 00:00:00 | | 2004-11-16 | 98,000 | 1.64 | 1.79 | 1.64 | 1.70 | 00:00:00 | | 2004-11-17 | 195,900 | 1.68 | 1.77 | 1.67 | 1.74 | 00:00:00 | | 2004-11-18 | 114,100 | 1.78 | 1.78 | 1.68 | 1.73 | 00:00:00 | | 2004-11-19 | 86,700 | 1.73 | 1.80 | 1.70 | 1.73 | 00:00:00 | | 2004-11-22 | 106,200 | 1.72 | 1.78 | 1.68 | 1.68 | 00:00:00 | | 2004-11-23 | 373,700 | 1.68 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2004-11-24 | 59,800 | 1.62 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2004-11-25 | 27,900 | 1.71 | 1.71 | 1.60 | 1.63 | 00:00:00 | | 2004-11-26 | 68,600 | 1.63 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2004-11-29 | 83,900 | 1.62 | 1.63 | 1.56 | 1.60 | 00:00:00 | | 2004-11-30 | 84,700 | 1.57 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2004-12-01 | 118,700 | 1.55 | 1.58 | 1.52 | 1.56 | 00:00:00 | | 2004-12-02 | 150,100 | 1.56 | 1.59 | 1.45 | 1.50 | 00:00:00 | | 2004-12-03 | 142,000 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2004-12-06 | 423,700 | 1.50 | 1.51 | 1.41 | 1.41 | 00:00:00 | | 2004-12-07 | 304,700 | 1.51 | 1.51 | 1.41 | 1.42 | 00:00:00 | | 2004-12-08 | 482,000 | 1.40 | 1.41 | 1.32 | 1.39 | 00:00:00 | | 2004-12-09 | 494,400 | 1.35 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2004-12-10 | 571,700 | 1.40 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2004-12-13 | 344,700 | 1.35 | 1.57 | 1.34 | 1.54 | 00:00:00 | | 2004-12-14 | 330,100 | 1.57 | 1.59 | 1.49 | 1.55 | 00:00:00 | | 2004-12-15 | 1,232,700 | 1.52 | 1.72 | 1.52 | 1.65 | 00:00:00 | | 2004-12-16 | 319,600 | 1.65 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2004-12-17 | 125,900 | 1.59 | 1.65 | 1.52 | 1.52 | 00:00:00 | | 2004-12-20 | 104,100 | 1.52 | 1.64 | 1.52 | 1.64 | 00:00:00 | | 2004-12-21 | 113,600 | 1.65 | 1.65 | 1.58 | 1.61 | 00:00:00 | | 2004-12-22 | 72,900 | 1.55 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2004-12-23 | 234,900 | 1.57 | 1.60 | 1.49 | 1.60 | 00:00:00 | | 2004-12-24 | 7,600 | 1.52 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2004-12-29 | 165,700 | 1.50 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2004-12-30 | 177,400 | 1.44 | 1.52 | 1.44 | 1.47 | 00:00:00 | | 2004-12-31 | 192,000 | 1.45 | 1.60 | 1.45 | 1.56 | 00:00:00 | | 2005-01-04 | 86,800 | 1.57 | 1.57 | 1.46 | 1.46 | 00:00:00 | | 2005-01-05 | 190,700 | 1.48 | 1.55 | 1.46 | 1.51 | 00:00:00 | | 2005-01-06 | 101,200 | 1.50 | 1.50 | 1.42 | 1.46 | 00:00:00 | | 2005-01-07 | 71,400 | 1.50 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2005-01-10 | 29,000 | 1.49 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2005-01-11 | 81,400 | 1.51 | 1.54 | 1.44 | 1.52 | 00:00:00 | | 2005-01-12 | 36,600 | 1.53 | 1.58 | 1.46 | 1.50 | 00:00:00 | | 2005-01-13 | 80,200 | 1.52 | 1.55 | 1.47 | 1.51 | 00:00:00 | | 2005-01-14 | 202,700 | 1.51 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2005-01-17 | 35,200 | 1.48 | 1.58 | 1.48 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
