Gibson Energy Inc. ( GBNXF) - Price History
Monthly price history for GBNXF (Gibson Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $23.06 | $23.06 |
| August 2026 | $22.27 | $22.27 |
| July 2026 | $22.97 | $22.97 |
| June 2026 | $20.59 | $20.59 |
| May 2026 | $20.43 | $20.75 |
| April 2026 | $21.28 | $21.61 |
| March 2026 | $20.72 | $21.05 |
| February 2026 | $20.86 | $21.51 |
| January 2026 | $19.17 | $19.76 |
| December 2025 | $17.95 | $18.50 |
| November 2025 | $17.41 | $18.24 |
| October 2025 | $16.28 | $17.06 |
| September 2025 | $17.70 | $18.54 |
| August 2025 | $17.79 | $18.95 |
| July 2025 | $17.02 | $18.13 |
| June 2025 | $16.48 | $17.55 |
| May 2025 | $15.24 | $16.52 |
| April 2025 | $14.49 | $15.70 |
| March 2025 | $14.33 | $15.53 |
| February 2025 | $13.48 | $14.90 |
| January 2025 | $15.37 | $16.98 |
| December 2024 | $15.43 | $17.05 |
| November 2024 | $15.08 | $16.96 |
| October 2024 | $14.76 | $16.59 |
| September 2024 | $14.58 | $16.39 |
| August 2024 | $14.36 | $16.45 |
| July 2024 | $14.26 | $16.33 |
| June 2024 | $14.83 | $16.98 |
| May 2024 | $14.33 | $16.70 |
| April 2024 | $14.14 | $16.47 |
| March 2024 | $14.56 | $16.96 |
| February 2024 | $13.97 | $16.56 |
| January 2024 | $13.47 | $15.97 |
| December 2023 | $12.85 | $15.23 |
| November 2023 | $12.55 | $15.14 |
| October 2023 | $12.44 | $15.01 |
| September 2023 | $11.81 | $14.25 |
| August 2023 | $12.25 | $15.07 |
| July 2023 | $13.26 | $16.30 |
| June 2023 | $12.78 | $15.72 |
| May 2023 | $12.88 | $16.12 |
| April 2023 | $13.51 | $16.91 |
| March 2023 | $12.74 | $15.94 |
| February 2023 | $13.21 | $16.82 |
| January 2023 | $14.13 | $18 |
| December 2022 | $13.61 | $17.59 |
| November 2022 | $14.24 | $18.41 |
| October 2022 | $13.24 | $17.12 |
| September 2022 | $12.41 | $16.04 |
| August 2022 | $15.08 | $19.81 |
| July 2022 | $15.70 | $20.63 |
| June 2022 | $14 | $18.39 |
| May 2022 | $15.80 | $21.04 |
| April 2022 | $14.02 | $18.67 |
| March 2022 | $15.04 | $20.03 |
| February 2022 | $13.56 | $18.29 |
| January 2022 | $14.25 | $19.23 |
| December 2021 | $13.07 | $17.64 |
| November 2021 | $13.26 | $18.14 |
| October 2021 | $14.74 | $20.17 |
| September 2021 | $13.26 | $18.15 |
| August 2021 | $12.72 | $17.99 |
| July 2021 | $12.93 | $18.28 |
| June 2021 | $13.73 | $19.42 |
| May 2021 | $13.86 | $19.85 |
| April 2021 | $12.85 | $18.40 |
| March 2021 | $11.84 | $16.95 |
| February 2021 | $11.74 | $17.06 |
| January 2021 | $10.24 | $14.89 |
| December 2020 | $10.93 | $16.12 |
| November 2020 | $10.91 | $16.09 |
| October 2020 | $9.90 | $14.60 |
| September 2020 | $11 | $16.22 |
| August 2020 | $12.15 | $18.20 |
| July 2020 | $10.97 | $16.42 |
| June 2020 | $10.38 | $15.55 |
| May 2020 | $10.07 | $15.32 |
| April 2020 | $9.40 | $14.30 |
| March 2020 | $7.70 | $11.71 |
| February 2020 | $12.13 | $18.86 |
| January 2020 | $12.91 | $20.07 |
| December 2019 | $13.24 | $20.59 |
| November 2019 | $12.01 | $18.88 |
| October 2019 | $11.25 | $17.70 |
| September 2019 | $11.08 | $17.67 |
| August 2019 | $10.85 | $17.30 |
| July 2019 | $11.20 | $17.85 |
| June 2019 | $11.04 | $17.83 |
| May 2019 | $10.52 | $17 |
| April 2019 | $10.23 | $16.53 |
| March 2019 | $10.60 | $17.13 |
| February 2019 | $9.83 | $16.10 |
| January 2019 | $9.28 | $15.20 |
| December 2018 | $7.86 | $13.10 |
| November 2018 | $9.61 | $16.02 |
| October 2018 | $9.44 | $15.74 |
| September 2018 | $9.35 | $15.59 |
| August 2018 | $9.03 | $15.29 |
| July 2018 | $7.95 | $13.46 |
| June 2018 | $7.52 | $12.96 |
| May 2018 | $8.04 | $13.86 |
| April 2018 | $7.90 | $13.61 |
| March 2018 | $7.42 | $13.01 |
| February 2018 | $7.42 | $13.01 |
| January 2018 | $8.52 | $14.96 |
| December 2017 | $8.24 | $14.45 |
| November 2017 | $7.41 | $13.22 |
| October 2017 | $7.52 | $13.40 |
| September 2017 | $8.08 | $14.66 |
| August 2017 | $7.63 | $13.83 |
| July 2017 | $7.16 | $12.99 |
| June 2017 | $7.09 | $12.85 |
| May 2017 | $7.52 | $13.88 |
| April 2017 | $8 | $14.55 |
| March 2017 | $7.75 | $14.55 |
| February 2017 | $7.75 | $14.54 |
| January 2017 | $7.51 | $14.10 |
| December 2016 | $7.51 | $14.10 |
| November 2016 | $7.20 | $13.75 |
| October 2016 | $6.94 | $13.24 |
| September 2016 | $6.58 | $12.77 |
| August 2016 | $7.10 | $13.78 |
| July 2016 | $5.68 | $11.02 |
| June 2016 | $5.62 | $11.14 |
| May 2016 | $5.95 | $11.80 |
| April 2016 | $7.46 | $14.79 |
| March 2016 | $6.76 | $13.40 |
| February 2016 | $5.15 | $10.39 |
| January 2016 | $4.54 | $9.16 |
| December 2015 | $4.93 | $10.21 |
| November 2015 | $5.86 | $12.14 |
| October 2015 | $6.11 | $12.65 |
| September 2015 | $6.22 | $12.88 |
| August 2015 | $6.87 | $14.47 |
| July 2015 | $6.92 | $14.58 |
| June 2015 | $8.71 | $18.60 |
| May 2015 | $9.05 | $19.33 |
| April 2015 | $10.96 | $23.41 |
| March 2015 | $9.76 | $20.85 |
| February 2015 | $10.01 | $21.63 |
| January 2015 | $8.18 | $17.66 |
| December 2014 | $10.73 | $23.18 |
| November 2014 | $12.36 | $26.94 |
| October 2014 | $13.27 | $28.93 |
| September 2014 | $15.20 | $33.38 |
| August 2014 | $15.26 | $33.51 |
| July 2014 | $14.25 | $31.29 |
| June 2014 | $13.93 | $30.80 |
| May 2014 | $13.17 | $29.11 |
| April 2014 | $11.98 | $26.47 |
| March 2014 | $11.57 | $25.79 |
| February 2014 | $10.90 | $24.29 |
| January 2014 | $10.94 | $24.39 |
| December 2013 | $11.54 | $25.72 |
| November 2013 | $11.21 | $25.18 |
| October 2013 | $11.03 | $24.78 |
| September 2013 | $10.51 | $23.60 |
| August 2013 | $9.50 | $21.51 |
| July 2013 | $10.42 | $23.60 |
| June 2013 | $10.07 | $22.99 |
| May 2013 | $11.36 | $25.94 |
| April 2013 | $11.14 | $25.44 |
| March 2013 | $11.15 | $25.65 |
| February 2013 | $10.61 | $24.41 |
| January 2013 | $10.95 | $25.19 |
| December 2012 | $10.49 | $24.31 |
| November 2012 | $9.89 | $22.92 |
| October 2012 | $10.01 | $23.21 |
| September 2012 | $10.06 | $23.51 |
| August 2012 | $9.67 | $22.58 |
| July 2012 | $9.31 | $21.74 |
| June 2012 | $8.79 | $20.70 |
| May 2012 | $9.03 | $21.28 |
| April 2012 | $8.96 | $21.12 |
| March 2012 | $8.70 | $20.66 |
| February 2012 | $7.28 | $18.95 |
| January 2012 | $7.98 | $18.95 |
GBNXF
Price: $23.06
52 week price:
Dividend Yield: 5.54%
5-year range yield:
Forward Dividend Yield: 5.82%
Payout Ratio: 149.82%
Dividend Per Share: 1.30 USD
Earnings Per Share: 0.71 USD
P/E Ratio: 32.35
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Midstream
Country: Canada
Volume: 15
Market Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 2.04%
DGR5: 10.48%
DGR10: 4.79%