CGX Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.270	0.300	0.270	0.295	0.295	66,350
2024-05-28	0.290	0.310	0.285	0.300	0.300	132,000
2024-05-27	0.295	0.320	0.280	0.285	0.285	211,409
2024-05-24	0.310	0.310	0.295	0.295	0.295	3,200
2024-05-23	0.310	0.310	0.295	0.300	0.300	136,820
2024-05-22	0.315	0.325	0.290	0.310	0.310	140,840
2024-05-21	0.305	0.340	0.295	0.310	0.310	138,558
2024-05-17	0.310	0.320	0.295	0.320	0.320	81,892
2024-05-16	0.330	0.330	0.310	0.315	0.315	117,787
2024-05-15	0.325	0.335	0.320	0.335	0.335	13,000
2024-05-14	0.310	0.345	0.310	0.330	0.330	66,600
2024-05-13	0.310	0.340	0.300	0.340	0.340	91,000
2024-05-10	0.320	0.325	0.300	0.315	0.315	152,350
2024-05-09	0.320	0.360	0.320	0.320	0.320	80,800
2024-05-08	0.330	0.350	0.325	0.330	0.330	108,400
2024-05-07	0.350	0.355	0.340	0.340	0.340	97,650
2024-05-06	0.360	0.370	0.350	0.360	0.360	48,970
2024-05-03	0.350	0.360	0.350	0.350	0.350	16,300
2024-05-02	0.350	0.350	0.335	0.340	0.340	36,576
2024-05-01	0.360	0.360	0.335	0.345	0.345	164,751
2024-04-30	0.380	0.380	0.360	0.370	0.370	13,000
2024-04-29	0.380	0.385	0.380	0.385	0.385	2,501
2024-04-26	0.365	0.390	0.365	0.380	0.380	7,700
2024-04-25	0.370	0.370	0.370	0.370	0.370	21,660
2024-04-24	0.370	0.370	0.370	0.370	0.370	500
2024-04-22	0.360	0.365	0.360	0.365	0.365	18,195
2024-04-19	0.365	0.370	0.365	0.370	0.370	5,580
2024-04-18	0.375	0.375	0.370	0.370	0.370	65,500
2024-04-17	0.385	0.385	0.380	0.380	0.380	13,300
2024-04-16	0.380	0.380	0.370	0.370	0.370	12,224
2024-04-15	0.380	0.380	0.360	0.370	0.370	20,705
2024-04-12	0.370	0.380	0.365	0.380	0.380	67,586
2024-04-11	0.375	0.380	0.375	0.375	0.375	4,441
2024-04-10	0.375	0.375	0.375	0.375	0.375	6,025
2024-04-09	0.390	0.390	0.385	0.385	0.385	23,185
2024-04-08	0.385	0.395	0.385	0.390	0.390	25,600
2024-04-05	0.370	0.390	0.365	0.390	0.390	28,500
2024-04-04	0.385	0.385	0.340	0.355	0.355	42,113
2024-04-03	0.390	0.390	0.390	0.390	0.390	1,061
2024-04-02	0.380	0.380	0.370	0.375	0.375	24,266
2024-04-01	0.345	0.380	0.345	0.370	0.370	7,000
2024-03-28	0.385	0.395	0.370	0.370	0.370	11,860
2024-03-27	0.330	0.390	0.330	0.380	0.380	39,221
2024-03-26	0.345	0.355	0.345	0.355	0.355	11,839
2024-03-25	0.365	0.365	0.325	0.335	0.335	80,256
2024-03-22	0.375	0.375	0.365	0.365	0.365	1,512
2024-03-21	0.385	0.385	0.375	0.375	0.375	8,312
2024-03-20	0.380	0.380	0.375	0.375	0.375	6,062
2024-03-18	0.395	0.420	0.395	0.395	0.395	85,274
2024-03-15	0.385	0.395	0.375	0.380	0.380	23,025
2024-03-14	0.395	0.395	0.390	0.390	0.390	6,404
2024-03-13	0.375	0.400	0.370	0.395	0.395	43,693
2024-03-12	0.355	0.370	0.350	0.370	0.370	60,071
2024-03-11	0.330	0.355	0.330	0.340	0.340	38,449
2024-03-08	0.330	0.330	0.330	0.330	0.330	209,130
2024-03-07	0.310	0.325	0.310	0.325	0.325	11,817
2024-03-06	0.310	0.325	0.310	0.320	0.320	9,539
2024-03-05	0.325	0.330	0.320	0.330	0.330	37,349
2024-03-04	0.330	0.330	0.325	0.330	0.330	50,050
2024-03-01	0.330	0.330	0.330	0.330	0.330	7,292

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.