CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.325	0.330	0.325	0.330	0.330	60,043
2024-02-28	0.335	0.335	0.335	0.335	0.335	1,000
2024-02-27	0.330	0.330	0.330	0.330	0.330	62,000
2024-02-26	0.325	0.330	0.325	0.330	0.330	34,572
2024-02-23	0.320	0.330	0.320	0.325	0.325	23,500
2024-02-22	0.330	0.330	0.325	0.330	0.330	26,775
2024-02-21	0.355	0.355	0.315	0.335	0.335	6,942
2024-02-20	0.310	0.380	0.310	0.345	0.345	40,207
2024-02-16	0.265	0.310	0.265	0.310	0.310	38,500
2024-02-15	0.285	0.310	0.270	0.270	0.270	46,420
2024-02-14	0.300	0.300	0.290	0.290	0.290	23,912
2024-02-13	0.280	0.300	0.280	0.285	0.285	65,065
2024-02-12	0.310	0.310	0.285	0.295	0.295	58,961
2024-02-09	0.310	0.320	0.305	0.310	0.310	6,012
2024-02-08	0.320	0.320	0.295	0.310	0.310	97,813
2024-02-07	0.330	0.330	0.315	0.315	0.315	30,010
2024-02-06	0.335	0.335	0.325	0.330	0.330	22,150
2024-02-05	0.370	0.370	0.340	0.350	0.350	47,808
2024-02-02	0.340	0.365	0.330	0.360	0.360	32,335
2024-02-01	0.335	0.360	0.335	0.350	0.350	13,556
2024-01-31	0.345	0.350	0.345	0.350	0.350	8,133
2024-01-30	0.375	0.375	0.360	0.370	0.370	23,500
2024-01-29	0.340	0.380	0.335	0.380	0.380	103,282
2024-01-26	0.390	0.395	0.390	0.395	0.395	28,110
2024-01-25	0.390	0.395	0.390	0.390	0.390	4,175
2024-01-24	0.400	0.400	0.400	0.400	0.400	3,072
2024-01-23	0.405	0.405	0.395	0.405	0.405	47,250
2024-01-22	0.375	0.405	0.365	0.405	0.405	19,161
2024-01-19	0.385	0.390	0.360	0.370	0.370	49,500
2024-01-18	0.375	0.380	0.360	0.380	0.380	18,760
2024-01-17	0.380	0.385	0.370	0.385	0.385	25,000
2024-01-16	0.380	0.385	0.375	0.385	0.385	41,995
2024-01-15	0.380	0.385	0.380	0.385	0.385	20,709
2024-01-12	0.360	0.370	0.360	0.370	0.370	22,363
2024-01-11	0.340	0.350	0.340	0.345	0.345	37,239
2024-01-10	0.350	0.355	0.350	0.355	0.355	26,135
2024-01-09	0.330	0.340	0.320	0.340	0.340	45,643
2024-01-08	0.330	0.335	0.315	0.320	0.320	40,011
2024-01-05	0.315	0.330	0.315	0.315	0.315	35,400
2024-01-04	0.325	0.330	0.315	0.320	0.320	21,500
2024-01-03	0.325	0.335	0.305	0.320	0.320	170,783
2024-01-02	0.330	0.330	0.305	0.320	0.320	69,955
2023-12-29	0.325	0.335	0.315	0.315	0.315	86,031
2023-12-28	0.345	0.345	0.320	0.325	0.325	86,108
2023-12-27	0.355	0.355	0.330	0.335	0.335	168,590
2023-12-22	0.340	0.360	0.340	0.350	0.350	363,225
2023-12-21	0.335	0.335	0.330	0.330	0.330	104,326
2023-12-20	0.340	0.340	0.330	0.335	0.335	82,402
2023-12-19	0.340	0.340	0.330	0.340	0.340	53,853
2023-12-18	0.345	0.345	0.330	0.345	0.345	117,791
2023-12-15	0.360	0.370	0.345	0.345	0.345	84,863
2023-12-14	0.390	0.390	0.355	0.365	0.365	22,492
2023-12-13	0.375	0.390	0.350	0.385	0.385	85,781
2023-12-12	0.380	0.380	0.365	0.370	0.370	78,685
2023-12-11	0.375	0.410	0.375	0.385	0.385	204,629
2023-12-08	0.385	0.390	0.375	0.375	0.375	80,004
2023-12-07	0.370	0.385	0.370	0.385	0.385	38,501
2023-12-06	0.375	0.375	0.370	0.370	0.370	76,000
2023-12-05	0.390	0.390	0.370	0.375	0.375	135,300
2023-12-04	0.375	0.390	0.370	0.375	0.375	129,132

← NewerPage 12 of 21 · 1,249 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.