Gibson Energy Inc. (GEI.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 31.90 | 31.90 | 31.48 | 31.60 | -1.13% | 409,655 |
| 2026-09-01 | 31.57 | 32.01 | 31.46 | 31.96 | +2.47% | 1,184,100 |
| 2026-08-31 | 31.17 | 31.37 | 30.92 | 31.19 | +0.61% | 782,000 |
| 2026-08-28 | 31.14 | 31.32 | 30.90 | 31.00 | -0.55% | 277,400 |
| 2026-08-27 | 31.38 | 31.38 | 30.91 | 31.17 | -0.03% | 527,700 |
| 2026-08-26 | 30.81 | 31.24 | 30.81 | 31.18 | +0.68% | 283,300 |
| 2026-08-25 | 30.82 | 31.16 | 30.79 | 30.97 | -0.19% | 582,100 |
| 2026-08-24 | 31.00 | 31.08 | 30.58 | 31.03 | -0.23% | 686,500 |
| 2026-08-21 | 31.57 | 31.79 | 31.04 | 31.10 | -1.40% | 868,700 |
| 2026-08-20 | 31.26 | 31.76 | 30.99 | 31.54 | +1.22% | 443,600 |
| 2026-08-19 | 32.32 | 32.32 | 30.95 | 31.16 | -3.35% | 1,041,300 |
| 2026-08-18 | 32.13 | 32.55 | 32.11 | 32.24 | +1.00% | 229,800 |
| 2026-08-17 | 32.07 | 32.07 | 31.65 | 31.92 | -0.31% | 286,200 |
| 2026-08-14 | 31.82 | 32.05 | 31.75 | 32.02 | +0.50% | 208,600 |
| 2026-08-13 | 31.65 | 32.05 | 31.62 | 31.86 | +0.47% | 542,100 |
| 2026-08-12 | 31.58 | 31.86 | 31.42 | 31.71 | +0.28% | 532,600 |
| 2026-08-11 | 31.18 | 31.71 | 31.18 | 31.62 | +1.57% | 324,900 |
| 2026-08-10 | 31.36 | 31.50 | 30.92 | 31.13 | +0.03% | 339,400 |
| 2026-08-07 | 31.35 | 31.70 | 30.82 | 31.12 | -0.77% | 732,000 |
| 2026-08-06 | 30.69 | 31.37 | 30.66 | 31.36 | +2.35% | 757,400 |
| 2026-08-05 | 31.51 | 31.55 | 30.32 | 30.64 | -2.51% | 679,800 |
| 2026-08-04 | 31.75 | 32.09 | 31.00 | 31.43 | -2.06% | 834,900 |
| 2026-07-31 | 32.12 | 32.43 | 31.89 | 32.09 | -0.47% | 700,800 |
| 2026-07-30 | 32.36 | 32.55 | 32.00 | 32.24 | -0.74% | 570,200 |
| 2026-07-29 | 32.59 | 32.99 | 32.15 | 32.48 | +1.15% | 1,219,600 |
| 2026-07-28 | 31.59 | 32.12 | 30.79 | 32.11 | +5.63% | 1,225,000 |
| 2026-07-27 | 30.77 | 31.00 | 30.37 | 30.40 | -2.28% | 416,000 |
| 2026-07-24 | 30.92 | 31.11 | 30.81 | 31.11 | +0.58% | 404,600 |
| 2026-07-23 | 30.88 | 30.98 | 30.67 | 30.93 | +0.75% | 691,400 |
| 2026-07-22 | 30.48 | 30.77 | 30.03 | 30.70 | +0.00% | 833,400 |
| 2026-07-21 | 30.82 | 30.83 | 30.53 | 30.70 | -0.16% | 555,139 |
| 2026-07-20 | 30.77 | 31.06 | 30.70 | 30.75 | -0.16% | 309,014 |
| 2026-07-17 | 30.98 | 31.23 | 30.66 | 30.80 | -0.36% | 648,200 |
| 2026-07-16 | 30.37 | 30.91 | 30.27 | 30.91 | +2.11% | 770,200 |
| 2026-07-15 | 30.44 | 30.52 | 30.08 | 30.27 | -0.56% | 556,300 |
| 2026-07-14 | 30.69 | 30.88 | 30.33 | 30.44 | -0.75% | 930,800 |
| 2026-07-13 | 30.22 | 30.69 | 30.22 | 30.67 | +2.92% | 727,800 |
| 2026-07-10 | 30.03 | 30.03 | 29.65 | 29.80 | -0.63% | 641,800 |
| 2026-07-09 | 30.09 | 30.29 | 29.95 | 29.99 | -0.60% | 732,300 |
| 2026-07-08 | 29.75 | 30.25 | 29.66 | 30.17 | +2.17% | 681,600 |
| 2026-07-07 | 28.92 | 29.73 | 28.92 | 29.53 | +2.39% | 726,300 |
| 2026-07-06 | 28.97 | 29.13 | 28.64 | 28.84 | -0.76% | 497,400 |
| 2026-07-03 | 28.64 | 29.08 | 28.64 | 29.06 | +1.43% | 138,500 |
| 2026-07-02 | 28.74 | 28.82 | 28.35 | 28.65 | -0.28% | 667,300 |
| 2026-06-30 | 29.20 | 29.32 | 28.71 | 28.73 | -1.78% | 1,293,300 |
| 2026-06-29 | 29.66 | 29.78 | 29.14 | 29.25 | -2.63% | 1,415,600 |
| 2026-06-26 | 30.14 | 30.23 | 29.90 | 30.04 | -0.79% | 477,000 |
| 2026-06-25 | 29.54 | 30.38 | 29.54 | 30.28 | +1.64% | 489,500 |
| 2026-06-24 | 29.75 | 30.02 | 28.77 | 29.79 | -0.67% | 542,900 |
| 2026-06-23 | 29.45 | 30.08 | 29.45 | 29.99 | +1.80% | 1,185,700 |
| 2026-06-22 | 29.56 | 29.60 | 29.08 | 29.46 | -0.34% | 756,500 |
| 2026-06-19 | 29.34 | 29.70 | 29.34 | 29.56 | +1.13% | 650,400 |
| 2026-06-18 | 28.57 | 29.32 | 28.20 | 29.23 | +1.92% | 1,628,500 |
| 2026-06-17 | 28.87 | 28.90 | 28.57 | 28.68 | -0.66% | 647,800 |
| 2026-06-16 | 29.33 | 29.46 | 28.77 | 28.87 | -1.97% | 798,800 |
| 2026-06-15 | 29.13 | 29.59 | 28.76 | 29.45 | -0.71% | 463,600 |
| 2026-06-12 | 29.65 | 29.96 | 29.41 | 29.66 | +0.17% | 537,600 |
| 2026-06-11 | 29.66 | 30.10 | 29.56 | 29.61 | -0.10% | 858,800 |
| 2026-06-10 | 29.43 | 29.78 | 29.35 | 29.64 | +1.16% | 770,800 |
| 2026-06-09 | 29.41 | 29.43 | 28.97 | 29.30 | -0.48% | 744,800 |
| 2026-06-08 | 29.60 | 30.19 | 29.32 | 29.44 | -0.24% | 1,296,100 |
| 2026-06-05 | 29.38 | 29.84 | 29.27 | 29.51 | +0.51% | 555,800 |
| 2026-06-04 | 28.90 | 29.48 | 28.65 | 29.36 | +1.87% | 856,800 |
| 2026-06-03 | 29.25 | 29.50 | 28.72 | 28.82 | -1.17% | 1,110,200 |
| 2026-06-02 | 28.97 | 29.40 | 28.97 | 29.16 | +0.55% | 567,000 |
| 2026-06-01 | 28.88 | 29.27 | 28.75 | 29.00 | +1.93% | 1,113,300 |
| 2026-05-29 | 28.67 | 28.80 | 28.37 | 28.45 | -0.91% | 1,288,200 |
| 2026-05-28 | 29.36 | 29.36 | 28.55 | 28.71 | -0.83% | 539,200 |
| 2026-05-27 | 29.17 | 29.26 | 28.83 | 28.95 | -1.30% | 488,500 |
| 2026-05-26 | 29.69 | 30.10 | 29.31 | 29.33 | +0.65% | 629,100 |
| 2026-05-25 | 29.39 | 29.51 | 29.02 | 29.14 | -1.49% | 181,700 |
| 2026-05-22 | 28.95 | 29.64 | 28.94 | 29.58 | +2.18% | 527,000 |
| 2026-05-21 | 29.19 | 29.46 | 28.91 | 28.95 | -0.03% | 605,500 |
| 2026-05-20 | 29.05 | 29.26 | 28.90 | 28.96 | -0.38% | 846,000 |
| 2026-05-19 | 29.12 | 29.32 | 29.00 | 29.07 | +0.52% | 1,017,700 |
| 2026-05-15 | 28.87 | 29.07 | 28.68 | 28.92 | +1.05% | 570,100 |
| 2026-05-14 | 28.51 | 28.76 | 28.29 | 28.62 | +0.88% | 770,700 |
| 2026-05-13 | 28.63 | 28.99 | 28.31 | 28.37 | -0.63% | 464,400 |
| 2026-05-12 | 28.78 | 28.85 | 28.52 | 28.55 | +0.07% | 685,400 |
| 2026-05-11 | 28.19 | 28.70 | 28.19 | 28.53 | +1.71% | 661,000 |
| 2026-05-08 | 27.78 | 28.51 | 27.78 | 28.05 | +0.83% | 741,600 |
| 2026-05-07 | 27.53 | 28.04 | 27.33 | 27.82 | +1.05% | 858,300 |
| 2026-05-06 | 27.95 | 28.10 | 27.52 | 27.53 | -3.10% | 1,263,800 |
| 2026-05-05 | 28.27 | 29.32 | 27.78 | 28.41 | -5.86% | 2,102,100 |
| 2026-05-04 | 29.80 | 30.30 | 29.56 | 30.18 | +0.94% | 642,200 |
| 2026-05-01 | 29.70 | 29.93 | 29.50 | 29.90 | +0.50% | 628,300 |
| 2026-04-30 | 29.07 | 29.78 | 28.91 | 29.75 | +2.23% | 589,900 |
| 2026-04-29 | 29.05 | 29.35 | 28.96 | 29.10 | +0.97% | 893,500 |
| 2026-04-28 | 28.67 | 28.99 | 28.50 | 28.82 | +1.62% | 610,800 |
| 2026-04-27 | 28.36 | 28.47 | 28.08 | 28.36 | +0.32% | 720,400 |
| 2026-04-24 | 27.84 | 28.30 | 27.80 | 28.27 | +1.07% | 849,100 |
| 2026-04-23 | 27.66 | 28.05 | 27.66 | 27.97 | +1.78% | 982,700 |
| 2026-04-22 | 27.59 | 27.62 | 27.31 | 27.48 | +0.00% | 538,100 |
| 2026-04-21 | 27.30 | 27.63 | 27.08 | 27.48 | +0.88% | 705,500 |
| 2026-04-20 | 27.28 | 27.48 | 27.06 | 27.24 | -0.37% | 1,451,500 |
| 2026-04-17 | 27.13 | 27.35 | 26.49 | 27.34 | -0.51% | 1,320,500 |
| 2026-04-16 | 27.34 | 27.63 | 27.25 | 27.48 | +0.44% | 1,068,600 |
| 2026-04-15 | 27.64 | 27.71 | 27.30 | 27.36 | -0.94% | 737,300 |
| 2026-04-14 | 27.97 | 27.97 | 27.50 | 27.62 | -1.64% | 1,055,500 |
| 2026-04-13 | 28.60 | 28.93 | 27.95 | 28.08 | -1.78% | 1,066,400 |
| 2026-04-10 | 28.96 | 29.13 | 28.49 | 28.59 | -1.85% | 1,236,300 |
| 2026-04-09 | 29.55 | 30.15 | 29.05 | 29.13 | -1.32% | 1,007,700 |
| 2026-04-08 | 28.93 | 29.56 | 28.48 | 29.52 | -1.47% | 961,900 |
| 2026-04-07 | 29.45 | 30.25 | 29.36 | 29.96 | +2.04% | 1,138,800 |
| 2026-04-06 | 29.86 | 29.91 | 29.28 | 29.36 | -2.07% | 870,900 |
| 2026-04-02 | 29.62 | 30.00 | 29.52 | 29.98 | +2.36% | 896,500 |
| 2026-04-01 | 29.42 | 29.65 | 28.96 | 29.29 | -1.31% | 863,100 |
| 2026-03-31 | 29.75 | 30.12 | 29.21 | 29.68 | -0.27% | 1,702,000 |
| 2026-03-30 | 29.70 | 30.31 | 29.50 | 29.76 | -0.87% | 1,659,500 |
| 2026-03-27 | 30.23 | 30.36 | 29.87 | 30.02 | -0.73% | 2,110,200 |
| 2026-03-26 | 30.03 | 30.38 | 30.01 | 30.24 | +0.70% | 1,024,800 |
| 2026-03-25 | 29.75 | 30.08 | 29.63 | 30.03 | +0.57% | 1,259,400 |
| 2026-03-24 | 30.03 | 30.50 | 29.76 | 29.86 | -0.17% | 736,600 |
| 2026-03-23 | 29.56 | 30.10 | 29.18 | 29.91 | +0.03% | 776,300 |
| 2026-03-20 | 29.59 | 30.36 | 29.58 | 29.90 | +0.74% | 2,031,100 |
| 2026-03-19 | 29.64 | 29.74 | 29.30 | 29.68 | +0.13% | 1,102,400 |
| 2026-03-18 | 29.75 | 30.24 | 29.62 | 29.64 | -0.10% | 976,400 |
| 2026-03-17 | 29.83 | 29.97 | 29.52 | 29.67 | -0.50% | 1,266,900 |
| 2026-03-16 | 29.58 | 29.92 | 29.35 | 29.82 | +0.17% | 707,800 |
| 2026-03-13 | 29.16 | 29.77 | 29.11 | 29.77 | +1.57% | 741,400 |
| 2026-03-12 | 29.57 | 29.77 | 29.25 | 29.31 | -1.21% | 924,200 |
| 2026-03-11 | 29.06 | 29.67 | 28.85 | 29.67 | +2.03% | 946,200 |
| 2026-03-10 | 29.59 | 29.59 | 28.91 | 29.08 | -1.82% | 1,000,100 |
| 2026-03-09 | 29.66 | 29.67 | 29.30 | 29.62 | +0.07% | 823,100 |
| 2026-03-06 | 29.83 | 30.02 | 29.41 | 29.60 | -0.90% | 670,100 |
| 2026-03-05 | 29.40 | 29.88 | 29.19 | 29.87 | +1.22% | 556,200 |
| 2026-03-04 | 29.45 | 29.51 | 29.08 | 29.51 | -0.44% | 797,000 |
| 2026-03-03 | 29.64 | 29.87 | 29.24 | 29.64 | -0.37% | 561,700 |
| 2026-03-02 | 29.98 | 30.01 | 29.37 | 29.75 | +1.50% | 851,900 |
| 2026-02-27 | 28.88 | 29.55 | 28.74 | 29.31 | +1.24% | 1,983,500 |
| 2026-02-26 | 29.25 | 29.44 | 28.88 | 28.95 | -1.13% | 653,800 |
| 2026-02-25 | 29.36 | 29.44 | 28.74 | 29.28 | -0.41% | 562,700 |
| 2026-02-24 | 29.40 | 29.47 | 29.06 | 29.40 | +0.00% | 622,300 |
| 2026-02-23 | 29.02 | 29.45 | 29.02 | 29.40 | +1.41% | 786,900 |
| 2026-02-20 | 28.74 | 29.10 | 28.62 | 28.99 | +0.94% | 968,300 |
| 2026-02-19 | 28.01 | 28.72 | 27.88 | 28.72 | +2.90% | 869,700 |
| 2026-02-18 | 27.40 | 28.56 | 27.40 | 27.91 | -1.93% | 995,500 |
| 2026-02-17 | 28.10 | 28.46 | 27.92 | 28.46 | +1.28% | 533,800 |
| 2026-02-13 | 27.70 | 28.32 | 27.70 | 28.10 | +1.26% | 467,900 |
| 2026-02-12 | 27.40 | 28.00 | 27.40 | 27.75 | +1.28% | 819,300 |
| 2026-02-11 | 26.76 | 27.94 | 26.64 | 27.40 | +0.11% | 1,496,200 |
| 2026-02-10 | 27.54 | 27.62 | 27.30 | 27.37 | -0.51% | 653,000 |
| 2026-02-09 | 27.45 | 27.61 | 27.28 | 27.51 | -0.33% | 619,800 |
| 2026-02-06 | 27.58 | 28.03 | 27.39 | 27.60 | +0.99% | 590,700 |
| 2026-02-05 | 27.41 | 27.57 | 26.97 | 27.33 | -0.47% | 803,000 |
| 2026-02-04 | 27.37 | 27.58 | 27.25 | 27.46 | +0.66% | 775,400 |
| 2026-02-03 | 27.18 | 27.48 | 26.85 | 27.28 | +0.85% | 684,400 |
| 2026-02-02 | 26.61 | 27.19 | 26.60 | 27.05 | +0.90% | 991,500 |
| 2026-01-30 | 26.79 | 26.94 | 26.47 | 26.81 | -0.45% | 653,100 |
| 2026-01-29 | 26.97 | 27.07 | 26.56 | 26.93 | +1.05% | 1,059,900 |
| 2026-01-28 | 26.72 | 27.10 | 26.59 | 26.65 | +0.11% | 677,500 |
| 2026-01-27 | 26.46 | 26.82 | 26.39 | 26.62 | +1.02% | 542,400 |
| 2026-01-26 | 26.27 | 26.40 | 25.95 | 26.35 | +0.57% | 618,200 |
| 2026-01-23 | 25.98 | 26.34 | 25.83 | 26.20 | +1.79% | 706,000 |
| 2026-01-22 | 25.64 | 25.84 | 25.39 | 25.74 | +0.27% | 300,800 |
| 2026-01-21 | 25.88 | 26.00 | 25.47 | 25.67 | -0.04% | 908,200 |
| 2026-01-20 | 25.70 | 25.79 | 25.44 | 25.68 | +0.20% | 296,700 |
| 2026-01-19 | 25.83 | 25.85 | 25.31 | 25.63 | -0.97% | 201,000 |
| 2026-01-16 | 25.82 | 26.14 | 25.82 | 25.88 | +0.00% | 451,500 |
| 2026-01-15 | 25.71 | 26.04 | 25.69 | 25.88 | +0.15% | 607,600 |
| 2026-01-14 | 25.77 | 26.06 | 25.51 | 25.84 | +0.66% | 565,800 |
| 2026-01-13 | 25.27 | 25.94 | 25.20 | 25.67 | +2.19% | 814,400 |
| 2026-01-12 | 25.05 | 25.18 | 24.96 | 25.12 | +0.44% | 563,300 |
| 2026-01-09 | 24.65 | 25.05 | 24.65 | 25.01 | +1.63% | 394,100 |
| 2026-01-08 | 24.25 | 24.65 | 24.22 | 24.61 | +1.74% | 311,600 |
| 2026-01-07 | 24.60 | 24.70 | 24.18 | 24.19 | -1.91% | 711,300 |
| 2026-01-06 | 25.19 | 25.30 | 24.66 | 24.66 | -1.87% | 403,100 |
| 2026-01-05 | 25.63 | 25.63 | 24.61 | 25.13 | -1.84% | 557,100 |
| 2026-01-02 | 25.23 | 25.69 | 25.11 | 25.60 | +1.91% | 268,500 |
| 2025-12-31 | 25.20 | 25.26 | 24.96 | 25.12 | -0.40% | 251,700 |
| 2025-12-30 | 25.30 | 25.39 | 25.15 | 25.22 | -1.87% | 538,100 |
| 2025-12-29 | 25.89 | 25.99 | 25.63 | 25.70 | -0.62% | 1,012,700 |
| 2025-12-24 | 25.70 | 25.97 | 25.67 | 25.86 | +0.51% | 164,900 |
| 2025-12-23 | 25.40 | 25.75 | 25.40 | 25.73 | +1.22% | 856,600 |
| 2025-12-22 | 25.29 | 25.64 | 25.29 | 25.42 | +0.43% | 974,600 |
| 2025-12-19 | 25.09 | 25.43 | 25.09 | 25.31 | +1.61% | 1,902,600 |
| 2025-12-18 | 25.44 | 25.54 | 24.87 | 24.91 | -1.89% | 880,400 |
| 2025-12-17 | 25.31 | 25.43 | 24.87 | 25.39 | +0.71% | 847,200 |
| 2025-12-16 | 25.74 | 25.79 | 25.20 | 25.21 | -2.29% | 709,700 |
| 2025-12-15 | 25.99 | 26.12 | 25.64 | 25.80 | -0.81% | 252,700 |
| 2025-12-12 | 25.85 | 26.18 | 25.81 | 26.01 | +0.42% | 200,700 |
| 2025-12-11 | 25.41 | 25.96 | 25.40 | 25.90 | +1.57% | 496,300 |
| 2025-12-10 | 25.82 | 25.91 | 25.45 | 25.50 | -1.28% | 513,400 |
| 2025-12-09 | 25.95 | 26.04 | 25.79 | 25.83 | -0.39% | 298,000 |
| 2025-12-08 | 25.86 | 26.00 | 25.65 | 25.93 | +0.19% | 488,800 |
| 2025-12-05 | 25.83 | 25.99 | 25.70 | 25.88 | +0.19% | 302,200 |
| 2025-12-04 | 26.51 | 26.51 | 25.68 | 25.83 | -2.71% | 534,200 |
| 2025-12-03 | 26.34 | 26.69 | 26.30 | 26.55 | +1.76% | 704,800 |
| 2025-12-02 | 25.52 | 26.20 | 25.44 | 26.09 | +2.39% | 1,359,200 |
| 2025-12-01 | 25.42 | 25.86 | 25.42 | 25.48 | +0.28% | 298,500 |
| 2025-11-28 | 25.21 | 25.57 | 25.13 | 25.41 | +1.64% | 245,600 |
| 2025-11-27 | 24.88 | 25.14 | 24.88 | 25.00 | +0.40% | 175,100 |
| 2025-11-26 | 24.85 | 24.96 | 24.83 | 24.90 | +0.20% | 257,900 |
| 2025-11-25 | 24.85 | 25.15 | 24.57 | 24.85 | -0.60% | 434,600 |
| 2025-11-24 | 25.04 | 25.27 | 24.76 | 25.00 | -0.08% | 1,092,700 |
| 2025-11-21 | 25.24 | 25.33 | 24.83 | 25.02 | -1.22% | 338,000 |
| 2025-11-20 | 24.90 | 25.52 | 24.90 | 25.33 | +1.60% | 1,317,800 |
| 2025-11-19 | 24.07 | 25.01 | 24.07 | 24.93 | +2.97% | 936,900 |
| 2025-11-18 | 23.64 | 24.27 | 23.64 | 24.21 | +2.37% | 383,100 |
| 2025-11-17 | 23.85 | 23.95 | 23.57 | 23.65 | -0.84% | 370,300 |
| 2025-11-14 | 23.44 | 23.92 | 23.30 | 23.85 | +2.01% | 671,500 |
| 2025-11-13 | 23.85 | 23.92 | 23.30 | 23.38 | -1.76% | 527,000 |
| 2025-11-12 | 23.69 | 23.91 | 23.62 | 23.80 | +0.34% | 459,300 |
| 2025-11-11 | 23.39 | 23.92 | 23.39 | 23.72 | +1.41% | 561,600 |
| 2025-11-10 | 23.34 | 23.52 | 23.28 | 23.39 | +0.73% | 426,000 |
| 2025-11-07 | 23.03 | 23.38 | 22.85 | 23.22 | +0.61% | 618,200 |
| 2025-11-06 | 22.76 | 23.24 | 22.68 | 23.08 | +0.57% | 853,900 |
| 2025-11-05 | 22.67 | 23.04 | 22.09 | 22.95 | +1.28% | 1,033,400 |
| 2025-11-04 | 23.67 | 23.67 | 22.47 | 22.66 | -4.59% | 1,059,000 |
| 2025-11-03 | 24.10 | 24.10 | 23.71 | 23.75 | -0.67% | 423,500 |
| 2025-10-31 | 23.81 | 23.99 | 23.66 | 23.91 | +0.84% | 784,400 |
| 2025-10-30 | 23.77 | 23.92 | 23.67 | 23.71 | -0.29% | 382,900 |
| 2025-10-29 | 24.40 | 24.43 | 23.75 | 23.78 | -2.78% | 966,300 |
| 2025-10-28 | 24.18 | 24.48 | 24.02 | 24.46 | +1.62% | 446,600 |
| 2025-10-27 | 24.06 | 24.13 | 23.98 | 24.07 | +0.08% | 562,200 |
| 2025-10-24 | 24.20 | 24.22 | 23.92 | 24.05 | -0.25% | 526,800 |
| 2025-10-23 | 24.18 | 24.28 | 24.00 | 24.11 | +0.25% | 325,700 |
| 2025-10-22 | 23.70 | 24.10 | 23.70 | 24.05 | +1.82% | 383,300 |
| 2025-10-21 | 23.43 | 23.72 | 23.38 | 23.62 | +0.68% | 786,300 |
| 2025-10-20 | 23.11 | 23.72 | 23.07 | 23.46 | -0.80% | 1,014,800 |
| 2025-10-17 | 23.98 | 24.17 | 23.44 | 23.65 | -1.46% | 1,012,300 |
| 2025-10-16 | 24.17 | 24.20 | 23.94 | 24.00 | -0.58% | 409,500 |
| 2025-10-15 | 24.12 | 24.28 | 23.98 | 24.14 | +0.08% | 671,400 |
| 2025-10-14 | 24.21 | 24.39 | 24.02 | 24.12 | -0.29% | 628,300 |
| 2025-10-10 | 24.80 | 24.83 | 24.16 | 24.19 | -2.54% | 610,000 |
| 2025-10-09 | 25.29 | 25.34 | 24.79 | 24.82 | -1.82% | 518,900 |
| 2025-10-08 | 25.12 | 25.29 | 25.03 | 25.28 | +0.68% | 498,800 |
| 2025-10-07 | 25.86 | 25.87 | 25.01 | 25.11 | -3.20% | 762,000 |
| 2025-10-06 | 26.05 | 26.10 | 25.86 | 25.94 | -0.57% | 587,600 |
| 2025-10-03 | 25.67 | 26.22 | 25.55 | 26.09 | +1.56% | 617,500 |
| 2025-10-02 | 25.93 | 26.00 | 25.63 | 25.69 | -0.77% | 569,400 |
| 2025-10-01 | 25.79 | 25.97 | 25.37 | 25.89 | +0.08% | 1,177,300 |
| 2025-09-30 | 26.42 | 26.53 | 25.77 | 25.87 | -2.49% | 1,949,700 |
| 2025-09-29 | 26.65 | 26.84 | 26.33 | 26.53 | -1.74% | 1,170,300 |
| 2025-09-26 | 27.01 | 27.25 | 26.89 | 27.00 | -0.41% | 1,504,600 |
| 2025-09-25 | 27.25 | 27.37 | 27.01 | 27.11 | -0.11% | 951,400 |
| 2025-09-24 | 26.98 | 27.28 | 26.94 | 27.14 | +1.04% | 571,700 |
| 2025-09-23 | 26.64 | 26.99 | 26.64 | 26.86 | +0.98% | 455,900 |
| 2025-09-22 | 26.59 | 26.71 | 26.28 | 26.60 | +0.30% | 691,500 |
| 2025-09-19 | 26.55 | 26.62 | 26.37 | 26.52 | -0.04% | 2,394,500 |
| 2025-09-18 | 26.55 | 26.71 | 26.44 | 26.53 | -0.19% | 625,900 |
| 2025-09-17 | 26.45 | 26.69 | 26.45 | 26.58 | +0.68% | 553,700 |
| 2025-09-16 | 26.22 | 26.56 | 26.17 | 26.40 | +0.80% | 399,900 |
| 2025-09-15 | 26.25 | 26.29 | 26.03 | 26.19 | -0.15% | 500,300 |
| 2025-09-12 | 25.95 | 26.23 | 25.91 | 26.23 | +1.20% | 280,900 |
| 2025-09-11 | 25.92 | 26.11 | 25.88 | 25.92 | +0.00% | 431,900 |
| 2025-09-10 | 25.90 | 26.12 | 25.74 | 25.92 | -0.23% | 804,000 |
| 2025-09-09 | 25.53 | 26.06 | 25.53 | 25.98 | +1.33% | 283,700 |
| 2025-09-08 | 25.99 | 26.10 | 25.55 | 25.64 | -2.55% | 850,000 |
| 2025-09-05 | 25.93 | 26.32 | 25.93 | 26.31 | +1.19% | 427,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+8.59%). Pire mois : Oct (-7.65%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Gibson Energy Inc. (GEI.TO) ?
31.60 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GEI.TO ?
Plus haut à 32.99 et plus bas à 22.09 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Gibson Energy Inc. ?
Historiquement, le mois le plus fort de GEI.TO a été Juil (moyenne +8.59%) et le plus faible Oct (moyenne -7.65%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.