CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.390	0.390	0.375	0.380	0.380	252,107
2023-11-30	0.420	0.440	0.390	0.395	0.395	344,430
2023-11-29	0.405	0.430	0.405	0.415	0.415	79,559
2023-11-28	0.405	0.420	0.405	0.415	0.415	8,082
2023-11-27	0.405	0.415	0.380	0.415	0.415	62,807
2023-11-24	0.400	0.410	0.380	0.380	0.380	18,250
2023-11-23	0.400	0.400	0.390	0.390	0.390	21,050
2023-11-22	0.410	0.420	0.390	0.400	0.400	52,650
2023-11-21	0.420	0.435	0.405	0.410	0.410	53,060
2023-11-20	0.420	0.420	0.390	0.420	0.420	126,507
2023-11-17	0.395	0.420	0.395	0.405	0.405	41,758
2023-11-16	0.400	0.410	0.380	0.395	0.395	184,126
2023-11-15	0.375	0.420	0.365	0.400	0.400	265,570
2023-11-14	0.420	0.420	0.370	0.370	0.370	499,526
2023-11-13	0.490	0.490	0.375	0.405	0.405	676,547
2023-11-10	0.840	0.850	0.480	0.490	0.490	1,526,616
2023-11-09	0.890	0.920	0.890	0.920	0.920	8,607
2023-11-08	0.930	0.940	0.900	0.930	0.930	22,829
2023-11-07	0.930	0.960	0.930	0.960	0.960	3,686
2023-11-06	0.990	0.990	0.940	0.970	0.970	38,632
2023-11-03	0.960	0.980	0.960	0.970	0.970	10,396
2023-11-02	0.980	0.980	0.950	0.950	0.950	32,322
2023-11-01	0.990	0.990	0.980	0.980	0.980	6,783
2023-10-31	0.990	0.990	0.980	0.980	0.980	12,004
2023-10-30	1.000	1.000	0.960	0.990	0.990	12,784
2023-10-27	1.040	1.040	0.990	1.030	1.030	35,378
2023-10-26	1.030	1.040	1.030	1.040	1.040	24,148
2023-10-25	1.040	1.040	1.000	1.030	1.030	21,818
2023-10-24	1.060	1.090	1.030	1.050	1.050	18,076
2023-10-23	1.020	1.060	0.980	1.050	1.050	33,071
2023-10-20	0.980	1.000	0.980	0.980	0.980	15,342
2023-10-18	1.030	1.030	0.980	0.980	0.980	36,100
2023-10-17	1.040	1.060	1.040	1.040	1.040	37,465
2023-10-16	1.000	1.020	1.000	1.010	1.010	3,324
2023-10-13	1.050	1.050	1.020	1.050	1.050	5,092
2023-10-12	1.000	1.010	1.000	1.010	1.010	10,054
2023-10-11	1.000	1.010	0.970	0.980	0.980	23,735
2023-10-10	1.030	1.050	0.960	0.960	0.960	14,075
2023-10-06	1.030	1.030	0.950	1.010	1.010	36,564
2023-10-04	1.010	1.010	0.990	0.990	0.990	2,500
2023-10-03	1.000	1.010	0.970	0.970	0.970	13,882
2023-10-02	1.090	1.090	0.990	1.020	1.020	91,813
2023-09-29	1.080	1.090	1.060	1.080	1.080	21,800
2023-09-28	1.030	1.060	1.030	1.060	1.060	56,780
2023-09-27	1.030	1.090	1.010	1.050	1.050	42,640
2023-09-26	1.050	1.070	1.030	1.050	1.050	11,450
2023-09-25	1.070	1.085	1.050	1.070	1.070	12,338
2023-09-22	1.050	1.170	1.050	1.050	1.050	86,002
2023-09-21	1.070	1.100	1.040	1.040	1.040	16,125
2023-09-20	1.040	1.070	1.030	1.060	1.060	13,313
2023-09-19	1.060	1.090	1.050	1.060	1.060	23,675
2023-09-18	1.100	1.100	1.060	1.060	1.060	24,506
2023-09-15	1.110	1.120	1.070	1.090	1.090	20,085
2023-09-14	1.100	1.120	1.080	1.120	1.120	28,701
2023-09-13	1.120	1.120	1.100	1.100	1.100	20,192
2023-09-12	1.050	1.150	1.040	1.110	1.110	58,581
2023-09-11	1.120	1.170	1.080	1.130	1.130	110,896
2023-09-08	1.110	1.190	1.100	1.190	1.190	55,241
2023-09-07	1.130	1.170	1.100	1.110	1.110	14,336
2023-09-06	1.180	1.200	1.130	1.180	1.180	58,109

← NewerPage 13 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.