|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-09-29 | 1,168 | 3.10 | 3.50 | 3.05 | 3.40 | 00:00:00 | | 2000-10-02 | 20,400 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2000-10-03 | 39,700 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2000-10-04 | 49,300 | 2.92 | 3.15 | 2.92 | 3.00 | 00:00:00 | | 2000-10-05 | 8,300 | 3.10 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2000-10-06 | 187,600 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2000-10-10 | 87,500 | 3.10 | 3.20 | 3.05 | 3.08 | 00:00:00 | | 2000-10-11 | 100,200 | 3.10 | 3.14 | 3.05 | 3.05 | 00:00:00 | | 2000-10-12 | 154,600 | 3.40 | 3.40 | 3.15 | 3.20 | 00:00:00 | | 2000-10-13 | 207,200 | 3.30 | 3.40 | 3.25 | 3.30 | 00:00:00 | | 2000-10-16 | 806,200 | 3.25 | 3.39 | 3.20 | 3.20 | 00:00:00 | | 2000-10-17 | 148,100 | 3.30 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2000-10-18 | 248,200 | 3.40 | 3.40 | 3.04 | 3.33 | 00:00:00 | | 2000-10-19 | 225,800 | 3.44 | 3.44 | 3.40 | 3.40 | 00:00:00 | | 2000-10-20 | 335,800 | 3.38 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2000-10-23 | 135,700 | 3.35 | 3.45 | 3.30 | 3.35 | 00:00:00 | | 2000-10-24 | 206,000 | 3.35 | 3.36 | 3.30 | 3.30 | 00:00:00 | | 2000-10-25 | 32,300 | 3.22 | 3.22 | 3.15 | 3.15 | 00:00:00 | | 2000-10-26 | 69,200 | 3.15 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2000-10-27 | 54,400 | 3.19 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2000-10-30 | 64,700 | 3.10 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2000-10-31 | 23,300 | 3.12 | 3.12 | 2.95 | 3.00 | 00:00:00 | | 2000-11-01 | 269,300 | 2.97 | 2.98 | 2.90 | 2.95 | 00:00:00 | | 2000-11-02 | 31,700 | 2.98 | 2.99 | 2.90 | 2.90 | 00:00:00 | | 2000-11-03 | 26,700 | 2.95 | 2.99 | 2.90 | 2.90 | 00:00:00 | | 2000-11-06 | 9,300 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2000-11-07 | 172,000 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2000-11-08 | 37,700 | 3.00 | 3.00 | 2.95 | 2.97 | 00:00:00 | | 2000-11-09 | 272,800 | 2.97 | 2.98 | 2.85 | 2.85 | 00:00:00 | | 2000-11-10 | 12,700 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2000-11-13 | 16,900 | 2.71 | 2.80 | 2.71 | 2.80 | 00:00:00 | | 2000-11-14 | 22,400 | 2.85 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2000-11-15 | 8,500 | 2.97 | 2.97 | 2.85 | 2.85 | 00:00:00 | | 2000-11-16 | 303,400 | 2.90 | 2.95 | 2.87 | 2.87 | 00:00:00 | | 2000-11-17 | 11,300 | 2.90 | 2.90 | 2.85 | 2.90 | 00:00:00 | | 2000-11-20 | 21,700 | 2.80 | 2.87 | 2.80 | 2.85 | 00:00:00 | | 2000-11-21 | 37,500 | 2.85 | 2.85 | 2.70 | 2.70 | 00:00:00 | | 2000-11-22 | 148,800 | 2.65 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2000-11-23 | 16,600 | 2.70 | 2.85 | 2.69 | 2.85 | 00:00:00 | | 2000-11-24 | 16,400 | 2.85 | 2.85 | 2.83 | 2.83 | 00:00:00 | | 2000-11-27 | 6,100 | 2.70 | 2.77 | 2.70 | 2.70 | 00:00:00 | | 2000-11-28 | 14,900 | 2.78 | 2.78 | 2.73 | 2.75 | 00:00:00 | | 2000-11-29 | 36,200 | 2.75 | 2.75 | 2.57 | 2.57 | 00:00:00 | | 2000-11-30 | 14,000 | 2.60 | 2.60 | 2.57 | 2.57 | 00:00:00 | | 2000-12-01 | 559,200 | 2.57 | 2.57 | 2.50 | 2.50 | 00:00:00 | | 2000-12-04 | 508,000 | 2.50 | 2.50 | 2.35 | 2.40 | 00:00:00 | | 2000-12-05 | 38,100 | 2.55 | 2.55 | 2.45 | 2.50 | 00:00:00 | | 2000-12-06 | 173,400 | 2.55 | 2.55 | 2.45 | 2.45 | 00:00:00 | | 2000-12-07 | 28,000 | 2.50 | 2.50 | 2.45 | 2.45 | 00:00:00 | | 2000-12-08 | 314,300 | 2.55 | 2.58 | 2.50 | 2.52 | 00:00:00 | | 2000-12-11 | 40,600 | 2.57 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2000-12-12 | 38,400 | 2.60 | 2.60 | 2.50 | 2.53 | 00:00:00 | | 2000-12-13 | 37,800 | 2.56 | 2.56 | 2.51 | 2.55 | 00:00:00 | | 2000-12-14 | 31,000 | 2.55 | 2.59 | 2.55 | 2.59 | 00:00:00 | | 2000-12-15 | 139,000 | 2.59 | 2.65 | 2.56 | 2.65 | 00:00:00 | | 2000-12-18 | 21,900 | 2.65 | 2.67 | 2.65 | 2.65 | 00:00:00 | | 2000-12-19 | 13,000 | 2.69 | 2.69 | 2.65 | 2.65 | 00:00:00 | | 2000-12-20 | 45,100 | 2.72 | 2.73 | 2.70 | 2.70 | 00:00:00 | | 2000-12-21 | 428,200 | 2.75 | 2.85 | 2.74 | 2.75 | 00:00:00 | | 2000-12-22 | 20,100 | 2.78 | 2.85 | 2.75 | 2.84 | 00:00:00 | | 2000-12-27 | 8,400 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2000-12-28 | 23,600 | 2.80 | 2.82 | 2.80 | 2.80 | 00:00:00 | | 2000-12-29 | 227,800 | 2.85 | 3.00 | 2.85 | 3.00 | 00:00:00 | | 2001-01-02 | 22,000 | 3.10 | 3.10 | 2.95 | 2.95 | 00:00:00 | | 2001-01-03 | 6,500 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2001-01-04 | 4,500 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2001-01-05 | 2,700 | 2.98 | 2.98 | 2.95 | 2.95 | 00:00:00 | | 2001-01-08 | 18,600 | 2.95 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2001-01-09 | 13,800 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2001-01-10 | 80,600 | 2.90 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2001-01-11 | 88,100 | 2.85 | 2.85 | 2.74 | 2.74 | 00:00:00 | | 2001-01-12 | 31,100 | 2.79 | 2.79 | 2.68 | 2.68 | 00:00:00 | | 2001-01-15 | 81,200 | 2.75 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2001-01-16 | 102,600 | 2.78 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2001-01-17 | 17,100 | 2.74 | 2.74 | 2.70 | 2.70 | 00:00:00 | | 2001-01-18 | 178,400 | 2.75 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2001-01-19 | 73,000 | 2.70 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2001-01-22 | 70,000 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2001-01-23 | 24,000 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2001-01-24 | 15,700 | 2.70 | 2.70 | 2.68 | 2.68 | 00:00:00 | | 2001-01-25 | 5,300 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | | 2001-01-26 | 87,800 | 2.69 | 2.69 | 2.68 | 2.68 | 00:00:00 | | 2001-01-29 | 4,300 | 2.68 | 2.68 | 2.67 | 2.67 | 00:00:00 | | 2001-01-30 | 43,500 | 2.66 | 2.67 | 2.56 | 2.67 | 00:00:00 | | 2001-01-31 | 244,200 | 2.60 | 2.67 | 2.60 | 2.67 | 00:00:00 | | 2001-02-01 | 8,000 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2001-02-02 | 21,400 | 2.65 | 2.67 | 2.62 | 2.67 | 00:00:00 | | 2001-02-05 | 18,500 | 2.64 | 2.67 | 2.64 | 2.67 | 00:00:00 | | 2001-02-06 | 2,400 | 2.67 | 2.67 | 2.60 | 2.60 | 00:00:00 | | 2001-02-07 | 15,300 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2001-02-08 | 164,800 | 2.59 | 2.59 | 2.50 | 2.59 | 00:00:00 | | 2001-02-09 | 65,700 | 2.59 | 2.59 | 2.55 | 2.56 | 00:00:00 | | 2001-02-12 | 37,800 | 2.55 | 2.55 | 2.53 | 2.55 | 00:00:00 | | 2001-02-13 | 48,400 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2001-02-14 | 46,700 | 2.55 | 2.56 | 2.55 | 2.55 | 00:00:00 | | 2001-02-15 | 1,365,400 | 2.54 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2001-02-16 | 36,400 | 2.50 | 2.55 | 2.50 | 2.50 | 00:00:00 | | 2001-02-19 | 21,300 | 2.41 | 2.45 | 2.37 | 2.37 | 00:00:00 | | 2001-02-20 | 7,600 | 2.49 | 2.54 | 2.49 | 2.54 | 00:00:00 | | 2001-02-21 | 130,800 | 2.60 | 2.66 | 2.60 | 2.65 | 00:00:00 | | 2001-02-22 | 238,200 | 2.70 | 2.90 | 2.65 | 2.65 | 00:00:00 | | 2001-02-23 | 14,700 | 2.79 | 2.95 | 2.79 | 2.79 | 00:00:00 | | 2001-02-26 | 82,300 | 2.85 | 3.00 | 2.78 | 3.00 | 00:00:00 | | 2001-02-27 | 171,200 | 3.05 | 3.20 | 3.00 | 3.00 | 00:00:00 | | 2001-02-28 | 30,800 | 3.09 | 3.09 | 2.80 | 2.80 | 00:00:00 | | 2001-03-01 | 403,700 | 2.95 | 2.95 | 2.70 | 2.70 | 00:00:00 | | 2001-03-02 | 116,500 | 2.84 | 2.84 | 2.70 | 2.80 | 00:00:00 | | 2001-03-05 | 12,000 | 2.88 | 2.88 | 2.81 | 2.85 | 00:00:00 | | 2001-03-06 | 24,800 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2001-03-07 | 55,700 | 2.95 | 3.00 | 2.93 | 3.00 | 00:00:00 | | 2001-03-08 | 15,100 | 3.00 | 3.00 | 2.96 | 2.96 | 00:00:00 | | 2001-03-09 | 41,000 | 3.00 | 3.00 | 2.85 | 2.95 | 00:00:00 | | 2001-03-12 | 65,600 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2001-03-13 | 45,100 | 2.99 | 2.99 | 2.80 | 2.80 | 00:00:00 | | 2001-03-14 | 4,000 | 2.80 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2001-03-15 | 10,000 | 2.75 | 2.75 | 2.58 | 2.58 | 00:00:00 | | 2001-03-16 | 10,300 | 2.53 | 2.60 | 2.53 | 2.60 | 00:00:00 | | 2001-03-19 | 57,700 | 2.75 | 2.75 | 2.62 | 2.63 | 00:00:00 | | 2001-03-20 | 13,700 | 2.70 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2001-03-21 | 54,200 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2001-03-22 | 10,800 | 2.70 | 2.70 | 2.68 | 2.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
