Gibson Energy Inc. (TSX:GEI)
Canada · Delayed Price · Currency is CAD 27.40
+0.03 (0.11%)
At close: Feb 11, 2026
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.76 | 27.94 | 26.64 | 27.40 | 27.40 | 0.11% | 1,496,177 |
| Feb 10, 2026 | 27.54 | 27.62 | 27.30 | 27.37 | 27.37 | -0.51% | 652,979 |
| Feb 9, 2026 | 27.45 | 27.61 | 27.28 | 27.51 | 27.51 | -0.33% | 619,750 |
| Feb 6, 2026 | 27.58 | 28.03 | 27.39 | 27.60 | 27.60 | 0.99% | 590,741 |
| Feb 5, 2026 | 27.41 | 27.57 | 26.97 | 27.33 | 27.33 | -0.47% | 803,005 |
| Feb 4, 2026 | 27.37 | 27.58 | 27.25 | 27.46 | 27.46 | 0.66% | 775,410 |
| Feb 3, 2026 | 27.18 | 27.48 | 26.85 | 27.28 | 27.28 | 0.85% | 684,401 |
| Feb 2, 2026 | 26.61 | 27.19 | 26.60 | 27.05 | 27.05 | 0.90% | 991,491 |
| Jan 30, 2026 | 26.79 | 26.94 | 26.47 | 26.81 | 26.81 | -0.45% | 653,065 |
| Jan 29, 2026 | 26.97 | 27.07 | 26.56 | 26.93 | 26.93 | 1.05% | 1,059,892 |
| Jan 28, 2026 | 26.72 | 27.10 | 26.59 | 26.65 | 26.65 | 0.11% | 677,534 |
| Jan 27, 2026 | 26.46 | 26.82 | 26.39 | 26.62 | 26.62 | 1.02% | 542,367 |
| Jan 26, 2026 | 26.27 | 26.40 | 25.95 | 26.35 | 26.35 | 0.57% | 618,217 |
| Jan 23, 2026 | 25.98 | 26.34 | 25.83 | 26.20 | 26.20 | 1.79% | 694,653 |
| Jan 22, 2026 | 25.64 | 25.84 | 25.39 | 25.74 | 25.74 | 0.27% | 300,821 |
| Jan 21, 2026 | 25.88 | 26.00 | 25.47 | 25.67 | 25.67 | -0.04% | 908,236 |
| Jan 20, 2026 | 25.70 | 25.79 | 25.44 | 25.68 | 25.68 | 0.20% | 296,537 |
| Jan 19, 2026 | 25.83 | 25.85 | 25.31 | 25.63 | 25.63 | -0.97% | 200,960 |
| Jan 16, 2026 | 25.82 | 26.14 | 25.82 | 25.88 | 25.88 | - | 451,457 |
| Jan 15, 2026 | 25.71 | 26.04 | 25.69 | 25.88 | 25.88 | 0.15% | 607,558 |
| Jan 14, 2026 | 25.77 | 26.06 | 25.51 | 25.84 | 25.84 | 0.66% | 565,769 |
| Jan 13, 2026 | 25.27 | 25.94 | 25.20 | 25.67 | 25.67 | 2.19% | 814,407 |
| Jan 12, 2026 | 25.05 | 25.18 | 24.96 | 25.12 | 25.12 | 0.44% | 563,291 |
| Jan 9, 2026 | 24.65 | 25.05 | 24.65 | 25.01 | 25.01 | 1.63% | 394,132 |
| Jan 8, 2026 | 24.25 | 24.65 | 24.22 | 24.61 | 24.61 | 1.74% | 311,640 |
| Jan 7, 2026 | 24.60 | 24.70 | 24.18 | 24.19 | 24.19 | -1.91% | 711,267 |
| Jan 6, 2026 | 25.19 | 25.30 | 24.66 | 24.66 | 24.66 | -1.87% | 403,101 |
| Jan 5, 2026 | 25.63 | 25.63 | 24.61 | 25.13 | 25.13 | -1.84% | 557,116 |
| Jan 2, 2026 | 25.23 | 25.69 | 25.11 | 25.60 | 25.60 | 1.91% | 268,515 |
| Dec 31, 2025 | 25.20 | 25.26 | 24.96 | 25.12 | 25.12 | -0.40% | 251,742 |
| Dec 30, 2025 | 25.30 | 25.39 | 25.15 | 25.22 | 25.22 | -1.87% | 538,100 |
| Dec 29, 2025 | 25.89 | 25.99 | 25.63 | 25.70 | 25.27 | -0.62% | 1,012,717 |
| Dec 24, 2025 | 25.70 | 25.97 | 25.67 | 25.86 | 25.43 | 0.51% | 164,936 |
| Dec 23, 2025 | 25.40 | 25.75 | 25.40 | 25.73 | 25.30 | 1.22% | 856,628 |
| Dec 22, 2025 | 25.29 | 25.64 | 25.29 | 25.42 | 24.99 | 0.43% | 974,603 |
| Dec 19, 2025 | 25.09 | 25.43 | 25.09 | 25.31 | 24.89 | 1.61% | 1,902,649 |
| Dec 18, 2025 | 25.44 | 25.54 | 24.87 | 24.91 | 24.49 | -1.89% | 880,367 |
| Dec 17, 2025 | 25.31 | 25.43 | 24.87 | 25.39 | 24.97 | 0.71% | 847,189 |
| Dec 16, 2025 | 25.74 | 25.79 | 25.20 | 25.21 | 24.79 | -2.29% | 709,711 |
| Dec 15, 2025 | 25.99 | 26.12 | 25.64 | 25.80 | 25.37 | -0.81% | 252,747 |
| Dec 12, 2025 | 25.85 | 26.18 | 25.81 | 26.01 | 25.57 | 0.42% | 200,690 |
| Dec 11, 2025 | 25.41 | 25.96 | 25.40 | 25.90 | 25.47 | 1.57% | 496,286 |
| Dec 10, 2025 | 25.82 | 25.91 | 25.45 | 25.50 | 25.07 | -1.28% | 513,390 |
| Dec 9, 2025 | 25.95 | 26.04 | 25.79 | 25.83 | 25.40 | -0.39% | 298,013 |
| Dec 8, 2025 | 25.86 | 26.00 | 25.65 | 25.93 | 25.50 | 0.19% | 488,785 |
| Dec 5, 2025 | 25.83 | 25.99 | 25.70 | 25.88 | 25.45 | 0.19% | 302,211 |
| Dec 4, 2025 | 26.51 | 26.51 | 25.68 | 25.83 | 25.40 | -2.71% | 534,244 |
| Dec 3, 2025 | 26.34 | 26.69 | 26.30 | 26.55 | 26.11 | 1.76% | 704,772 |
| Dec 2, 2025 | 25.52 | 26.20 | 25.44 | 26.09 | 25.65 | 2.39% | 1,359,237 |
| Dec 1, 2025 | 25.42 | 25.86 | 25.42 | 25.48 | 25.05 | 0.28% | 298,478 |