GIBSON ENERGY INC - Price History
Monthly price history for GEI.TO (GIBSON ENERGY INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$22.15 | CA$22.15 |
| April 2024 | CA$22.58 | CA$22.58 |
| March 2024 | CA$23.06 | CA$23.06 |
| February 2024 | CA$22.05 | CA$22.45 |
| January 2024 | CA$21.08 | CA$21.46 |
| December 2023 | CA$19.78 | CA$20.13 |
| November 2023 | CA$19.74 | CA$20.48 |
| October 2023 | CA$20.31 | CA$21.07 |
| September 2023 | CA$18.73 | CA$19.43 |
| August 2023 | CA$19.20 | CA$20.32 |
| July 2023 | CA$20.29 | CA$21.47 |
| June 2023 | CA$19.68 | CA$20.83 |
| May 2023 | CA$20.32 | CA$21.91 |
| April 2023 | CA$21.32 | CA$22.99 |
| March 2023 | CA$20.03 | CA$21.60 |
| February 2023 | CA$20.89 | CA$22.93 |
| January 2023 | CA$21.71 | CA$23.83 |
| December 2022 | CA$21.53 | CA$23.64 |
| November 2022 | CA$21.89 | CA$24.41 |
| October 2022 | CA$20.85 | CA$23.25 |
| September 2022 | CA$19.70 | CA$21.97 |
| August 2022 | CA$21.86 | CA$24.79 |
| July 2022 | CA$23.21 | CA$26.32 |
| June 2022 | CA$21.02 | CA$23.84 |
| May 2022 | CA$23.27 | CA$26.79 |
| April 2022 | CA$21.25 | CA$24.46 |
| March 2022 | CA$21.73 | CA$25.01 |
| February 2022 | CA$21.18 | CA$24.74 |
| January 2022 | CA$20.94 | CA$24.46 |
| December 2021 | CA$19.19 | CA$22.42 |
| November 2021 | CA$19.48 | CA$23.11 |
| October 2021 | CA$21.02 | CA$24.94 |
| September 2021 | CA$19.61 | CA$23.26 |
| August 2021 | CA$18.89 | CA$22.76 |
| July 2021 | CA$18.98 | CA$22.86 |
| June 2021 | CA$19.72 | CA$23.75 |
| May 2021 | CA$19.28 | CA$23.56 |
| April 2021 | CA$18.37 | CA$22.45 |
| March 2021 | CA$18.22 | CA$22.27 |
| February 2021 | CA$17.44 | CA$21.66 |
| January 2021 | CA$15.60 | CA$19.37 |
| December 2020 | CA$16.56 | CA$20.56 |
| November 2020 | CA$16.52 | CA$20.86 |
| October 2020 | CA$15.54 | CA$19.62 |
| September 2020 | CA$17.09 | CA$21.58 |
| August 2020 | CA$18.53 | CA$23.75 |
| July 2020 | CA$17.21 | CA$22.06 |
| June 2020 | CA$16.48 | CA$21.13 |
| May 2020 | CA$16.34 | CA$21.30 |
| April 2020 | CA$15.22 | CA$19.83 |
| March 2020 | CA$12.47 | CA$16.25 |
| February 2020 | CA$19.22 | CA$25.62 |
| January 2020 | CA$19.93 | CA$26.56 |
| December 2019 | CA$19.95 | CA$26.59 |
| November 2019 | CA$18.50 | CA$24.96 |
| October 2019 | CA$17.02 | CA$22.96 |
| September 2019 | CA$16.86 | CA$22.75 |
| August 2019 | CA$16.82 | CA$23.02 |
| July 2019 | CA$16.71 | CA$22.87 |
| June 2019 | CA$17.06 | CA$23.35 |
| May 2019 | CA$15.89 | CA$22.06 |
| April 2019 | CA$15.92 | CA$22.09 |
| March 2019 | CA$16.55 | CA$22.97 |
| February 2019 | CA$15.12 | CA$21.29 |
| January 2019 | CA$14.14 | CA$19.91 |
| December 2018 | CA$13.27 | CA$18.68 |
| November 2018 | CA$14.89 | CA$21.35 |
| October 2018 | CA$14.53 | CA$20.84 |
| September 2018 | CA$14.24 | CA$20.42 |
| August 2018 | CA$13.29 | CA$19.38 |
| July 2018 | CA$12.50 | CA$18.22 |
| June 2018 | CA$12.02 | CA$17.53 |
| May 2018 | CA$11.98 | CA$17.80 |
| April 2018 | CA$11.15 | CA$16.57 |
| March 2018 | CA$11.18 | CA$16.61 |
| February 2018 | CA$11 | CA$16.68 |
| January 2018 | CA$11.72 | CA$17.76 |
| December 2017 | CA$11.99 | CA$18.18 |
| November 2017 | CA$11.19 | CA$17.28 |
| October 2017 | CA$11.36 | CA$17.54 |
| September 2017 | CA$11.48 | CA$17.72 |
| August 2017 | CA$11.10 | CA$17.46 |
| July 2017 | CA$10.32 | CA$16.23 |
| June 2017 | CA$10.66 | CA$16.76 |
| May 2017 | CA$11.18 | CA$17.92 |
| April 2017 | CA$11.54 | CA$18.51 |
| March 2017 | CA$11.91 | CA$19.10 |
| February 2017 | CA$11.40 | CA$18.59 |
| January 2017 | CA$11.62 | CA$18.95 |
| December 2016 | CA$11.64 | CA$18.98 |
| November 2016 | CA$10.99 | CA$18.25 |
| October 2016 | CA$10.14 | CA$16.83 |
| September 2016 | CA$10.63 | CA$17.64 |
| August 2016 | CA$10.56 | CA$17.88 |
| July 2016 | CA$8.80 | CA$14.90 |
| June 2016 | CA$8.85 | CA$14.99 |
| May 2016 | CA$8.87 | CA$15.36 |
| April 2016 | CA$10.77 | CA$18.65 |
| March 2016 | CA$9.93 | CA$17.20 |
| February 2016 | CA$9.75 | CA$17.21 |
| January 2016 | CA$8.80 | CA$15.53 |
| December 2015 | CA$7.83 | CA$13.82 |
| November 2015 | CA$9.22 | CA$16.65 |
| October 2015 | CA$9.65 | CA$17.43 |
| September 2015 | CA$9.26 | CA$16.73 |
| August 2015 | CA$10.55 | CA$19.40 |
| July 2015 | CA$10.48 | CA$19.28 |
| June 2015 | CA$12.26 | CA$22.55 |
| May 2015 | CA$12.83 | CA$23.93 |
| April 2015 | CA$14.92 | CA$27.82 |
| March 2015 | CA$13.93 | CA$25.98 |
| February 2015 | CA$14.04 | CA$26.49 |
| January 2015 | CA$11.98 | CA$22.61 |
| December 2014 | CA$14.41 | CA$27.19 |
| November 2014 | CA$14.28 | CA$27.25 |
| October 2014 | CA$17.18 | CA$32.78 |
| September 2014 | CA$18.33 | CA$34.98 |
| August 2014 | CA$18.94 | CA$36.45 |
| July 2014 | CA$17.38 | CA$33.45 |
| June 2014 | CA$17.69 | CA$34.04 |
| May 2014 | CA$16.14 | CA$31.34 |
| April 2014 | CA$15.07 | CA$29.26 |
| March 2014 | CA$14.77 | CA$28.67 |
| February 2014 | CA$13.75 | CA$26.98 |
| January 2014 | CA$13.80 | CA$27.08 |
| December 2013 | CA$13.97 | CA$27.40 |
| November 2013 | CA$12.95 | CA$25.66 |
| October 2013 | CA$12.92 | CA$25.61 |
| September 2013 | CA$12.40 | CA$24.58 |
| August 2013 | CA$11.27 | CA$22.59 |
| July 2013 | CA$11.81 | CA$23.67 |
| June 2013 | CA$12.30 | CA$24.65 |
| May 2013 | CA$12.41 | CA$25.16 |
| April 2013 | CA$12.95 | CA$26.25 |
| March 2013 | CA$12.97 | CA$26.28 |
| February 2013 | CA$12.30 | CA$25.20 |
| January 2013 | CA$12.26 | CA$25.12 |
| December 2012 | CA$11.74 | CA$24.05 |
| November 2012 | CA$11.04 | CA$22.86 |
| October 2012 | CA$11.09 | CA$22.96 |
| September 2012 | CA$11.12 | CA$23.03 |
| August 2012 | CA$10.35 | CA$21.67 |
| July 2012 | CA$9.91 | CA$20.75 |
| June 2012 | CA$9.84 | CA$20.60 |
| May 2012 | CA$9.93 | CA$21.04 |
| April 2012 | CA$10.68 | CA$22.64 |
| March 2012 | CA$9.95 | CA$21.08 |
| February 2012 | CA$9.94 | CA$21.33 |
| January 2012 | CA$9.20 | CA$19.73 |
| December 2011 | CA$8.87 | CA$19.02 |
| November 2011 | CA$8.93 | CA$19.40 |
| October 2011 | CA$8.72 | CA$18.94 |
| September 2011 | CA$8.70 | CA$18.90 |
| August 2011 | CA$7.79 | CA$17.20 |
| July 2011 | CA$7.91 | CA$17.45 |
| June 2011 | CA$7.27 | CA$16.04 |
GEI.TO
Price: CA$22.15
52 week price:
Dividend Yield: 7.42%
5-year range yield:
Forward Dividend Yield: 7.40%
Payout Ratio: 116.31%
Payout Ratio Range:
Dividend Per Share: 1.64 CAD
Earnings Per Share: 1.41 CAD
P/E Ratio: 13.59
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 13009
Ebitda: 256.5 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 4.10%
DGR5: 2.61%
DGR10: 3.83%