Gibson Energy Inc. ( GBNXF) - Price History
Monthly price history for GBNXF (Gibson Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.62 | $21.62 |
| June 2026 | $20.59 | $20.59 |
| May 2026 | $20.75 | $20.75 |
| April 2026 | $21.61 | $21.61 |
| March 2026 | $21.05 | $21.05 |
| February 2026 | $21.18 | $21.51 |
| January 2026 | $19.46 | $19.76 |
| December 2025 | $18.22 | $18.50 |
| November 2025 | $17.67 | $18.24 |
| October 2025 | $16.53 | $17.06 |
| September 2025 | $17.96 | $18.54 |
| August 2025 | $18.06 | $18.95 |
| July 2025 | $17.27 | $18.13 |
| June 2025 | $16.72 | $17.55 |
| May 2025 | $15.46 | $16.52 |
| April 2025 | $14.70 | $15.70 |
| March 2025 | $14.54 | $15.53 |
| February 2025 | $13.68 | $14.90 |
| January 2025 | $15.58 | $16.98 |
| December 2024 | $15.65 | $17.05 |
| November 2024 | $15.30 | $16.96 |
| October 2024 | $14.97 | $16.59 |
| September 2024 | $14.79 | $16.39 |
| August 2024 | $14.56 | $16.45 |
| July 2024 | $14.46 | $16.33 |
| June 2024 | $15.03 | $16.98 |
| May 2024 | $14.53 | $16.70 |
| April 2024 | $14.33 | $16.47 |
| March 2024 | $14.76 | $16.96 |
| February 2024 | $14.16 | $16.56 |
| January 2024 | $13.65 | $15.97 |
| December 2023 | $13.02 | $15.23 |
| November 2023 | $12.71 | $15.14 |
| October 2023 | $12.60 | $15.01 |
| September 2023 | $11.96 | $14.25 |
| August 2023 | $12.41 | $15.07 |
| July 2023 | $13.42 | $16.30 |
| June 2023 | $12.95 | $15.72 |
| May 2023 | $13.04 | $16.12 |
| April 2023 | $13.68 | $16.91 |
| March 2023 | $12.89 | $15.94 |
| February 2023 | $13.37 | $16.82 |
| January 2023 | $14.31 | $18 |
| December 2022 | $13.77 | $17.59 |
| November 2022 | $14.41 | $18.41 |
| October 2022 | $13.40 | $17.12 |
| September 2022 | $12.56 | $16.04 |
| August 2022 | $15.25 | $19.81 |
| July 2022 | $15.88 | $20.63 |
| June 2022 | $14.16 | $18.39 |
| May 2022 | $15.98 | $21.04 |
| April 2022 | $14.18 | $18.67 |
| March 2022 | $15.21 | $20.03 |
| February 2022 | $13.71 | $18.29 |
| January 2022 | $14.41 | $19.23 |
| December 2021 | $13.22 | $17.64 |
| November 2021 | $13.40 | $18.14 |
| October 2021 | $14.90 | $20.17 |
| September 2021 | $13.41 | $18.15 |
| August 2021 | $12.86 | $17.99 |
| July 2021 | $13.06 | $18.28 |
| June 2021 | $13.88 | $19.42 |
| May 2021 | $14.01 | $19.85 |
| April 2021 | $12.98 | $18.40 |
| March 2021 | $11.96 | $16.95 |
| February 2021 | $11.86 | $17.06 |
| January 2021 | $10.35 | $14.89 |
| December 2020 | $11.04 | $16.12 |
| November 2020 | $11.02 | $16.09 |
| October 2020 | $9.99 | $14.60 |
| September 2020 | $11.10 | $16.22 |
| August 2020 | $12.27 | $18.20 |
| July 2020 | $11.07 | $16.42 |
| June 2020 | $10.49 | $15.55 |
| May 2020 | $10.16 | $15.32 |
| April 2020 | $9.49 | $14.30 |
| March 2020 | $7.77 | $11.71 |
| February 2020 | $12.24 | $18.86 |
| January 2020 | $13.03 | $20.07 |
| December 2019 | $13.36 | $20.59 |
| November 2019 | $12.12 | $18.88 |
| October 2019 | $11.35 | $17.70 |
| September 2019 | $11.18 | $17.67 |
| August 2019 | $10.94 | $17.30 |
| July 2019 | $11.29 | $17.85 |
| June 2019 | $11.13 | $17.83 |
| May 2019 | $10.61 | $17 |
| April 2019 | $10.32 | $16.53 |
| March 2019 | $10.69 | $17.13 |
| February 2019 | $9.91 | $16.10 |
| January 2019 | $9.36 | $15.20 |
| December 2018 | $7.92 | $13.10 |
| November 2018 | $9.68 | $16.02 |
| October 2018 | $9.51 | $15.74 |
| September 2018 | $9.42 | $15.59 |
| August 2018 | $9.10 | $15.29 |
| July 2018 | $8.01 | $13.46 |
| June 2018 | $7.58 | $12.96 |
| May 2018 | $8.10 | $13.86 |
| April 2018 | $7.96 | $13.61 |
| March 2018 | $7.47 | $13.01 |
| February 2018 | $7.47 | $13.01 |
| January 2018 | $8.58 | $14.96 |
| December 2017 | $8.30 | $14.45 |
| November 2017 | $7.46 | $13.22 |
| October 2017 | $7.57 | $13.40 |
| September 2017 | $8.14 | $14.66 |
| August 2017 | $7.68 | $13.83 |
| July 2017 | $7.21 | $12.99 |
| June 2017 | $7.13 | $12.85 |
| May 2017 | $7.56 | $13.88 |
| April 2017 | $8 | $14.55 |
| March 2017 | $7.80 | $14.55 |
| February 2017 | $7.79 | $14.54 |
| January 2017 | $7.55 | $14.10 |
| December 2016 | $7.55 | $14.10 |
| November 2016 | $7.24 | $13.75 |
| October 2016 | $6.98 | $13.24 |
| September 2016 | $6.61 | $12.77 |
| August 2016 | $7.14 | $13.78 |
| July 2016 | $5.70 | $11.02 |
| June 2016 | $5.64 | $11.14 |
| May 2016 | $5.98 | $11.80 |
| April 2016 | $7.50 | $14.79 |
| March 2016 | $6.79 | $13.40 |
| February 2016 | $5.17 | $10.39 |
| January 2016 | $4.56 | $9.16 |
| December 2015 | $4.95 | $10.21 |
| November 2015 | $5.89 | $12.14 |
| October 2015 | $6.14 | $12.65 |
| September 2015 | $6.25 | $12.88 |
| August 2015 | $6.90 | $14.47 |
| July 2015 | $6.95 | $14.58 |
| June 2015 | $8.74 | $18.60 |
| May 2015 | $9.08 | $19.33 |
| April 2015 | $11 | $23.41 |
| March 2015 | $9.80 | $20.85 |
| February 2015 | $10.05 | $21.63 |
| January 2015 | $8.20 | $17.66 |
| December 2014 | $10.77 | $23.18 |
| November 2014 | $12.40 | $26.94 |
| October 2014 | $13.31 | $28.93 |
| September 2014 | $15.25 | $33.38 |
| August 2014 | $15.31 | $33.51 |
| July 2014 | $14.30 | $31.29 |
| June 2014 | $13.98 | $30.80 |
| May 2014 | $13.21 | $29.11 |
| April 2014 | $12.01 | $26.47 |
| March 2014 | $11.61 | $25.79 |
| February 2014 | $10.93 | $24.29 |
| January 2014 | $10.98 | $24.39 |
| December 2013 | $11.57 | $25.72 |
| November 2013 | $11.25 | $25.18 |
| October 2013 | $11.06 | $24.78 |
| September 2013 | $10.54 | $23.60 |
| August 2013 | $9.53 | $21.51 |
| July 2013 | $10.45 | $23.60 |
| June 2013 | $10.09 | $22.99 |
| May 2013 | $11.39 | $25.94 |
| April 2013 | $11.17 | $25.44 |
| March 2013 | $11.18 | $25.65 |
| February 2013 | $10.64 | $24.41 |
| January 2013 | $10.98 | $25.19 |
| December 2012 | $10.51 | $24.31 |
| November 2012 | $9.91 | $22.92 |
| October 2012 | $10.03 | $23.21 |
| September 2012 | $10.09 | $23.51 |
| August 2012 | $9.69 | $22.58 |
| July 2012 | $9.33 | $21.74 |
| June 2012 | $8.80 | $20.70 |
| May 2012 | $9.05 | $21.28 |
| April 2012 | $8.98 | $21.12 |
| March 2012 | $8.71 | $20.66 |
| February 2012 | $7.28 | $18.95 |
| January 2012 | $7.99 | $18.95 |
GBNXF
Price: $21.62
52 week price:
Dividend Yield: 6.25%
5-year range yield:
Forward Dividend Yield: 6.00%
Payout Ratio: 149.82%
Dividend Per Share: 1.31 USD
Earnings Per Share: 0.65 USD
P/E Ratio: 32.05
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Midstream
Country: Canada
Volume: 15
Market Capitalization: 3.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 2.04%
DGR5: 10.48%
DGR10: 4.79%