CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.170	1.270	1.120	1.130	1.130	87,517
2023-09-01	1.030	1.250	1.030	1.220	1.220	262,524
2023-08-31	1.030	1.050	1.000	1.000	1.000	83,692
2023-08-30	0.990	1.050	0.990	1.020	1.020	54,832
2023-08-29	0.980	0.980	0.950	0.970	0.970	42,484
2023-08-28	0.940	0.970	0.930	0.970	0.970	74,460
2023-08-25	0.970	0.970	0.920	0.920	0.920	27,221
2023-08-24	0.940	0.970	0.940	0.970	0.970	16,692
2023-08-23	0.930	0.950	0.930	0.950	0.950	23,022
2023-08-22	0.990	0.990	0.910	0.920	0.920	216,381
2023-08-21	1.020	1.040	0.970	0.990	0.990	92,220
2023-08-18	1.070	1.070	1.030	1.060	1.060	32,711
2023-08-17	1.100	1.120	1.050	1.050	1.050	106,011
2023-08-16	1.030	1.060	0.990	1.060	1.060	145,092
2023-08-15	1.110	1.120	1.030	1.050	1.050	98,770
2023-08-14	1.170	1.170	1.110	1.110	1.110	45,372
2023-08-11	1.030	1.200	1.000	1.140	1.140	346,651
2023-08-10	1.210	1.220	1.090	1.120	1.120	208,744
2023-08-09	1.220	1.240	1.200	1.220	1.220	31,595
2023-08-08	1.220	1.260	1.220	1.220	1.220	31,655
2023-08-04	1.230	1.280	1.220	1.220	1.220	103,460
2023-08-03	1.240	1.250	1.220	1.250	1.250	34,890
2023-08-02	1.300	1.300	1.240	1.250	1.250	121,250
2023-08-01	1.280	1.300	1.270	1.280	1.280	8,647
2023-07-31	1.270	1.310	1.270	1.290	1.290	30,443
2023-07-28	1.260	1.300	1.250	1.290	1.290	43,176
2023-07-27	1.260	1.280	1.250	1.260	1.260	21,838
2023-07-26	1.240	1.280	1.240	1.270	1.270	8,335
2023-07-25	1.260	1.270	1.250	1.270	1.270	7,899
2023-07-24	1.260	1.290	1.250	1.290	1.290	15,785
2023-07-21	1.200	1.290	1.200	1.290	1.290	21,836
2023-07-20	1.200	1.250	1.200	1.250	1.250	14,160
2023-07-19	1.230	1.230	1.200	1.230	1.230	11,409
2023-07-18	1.280	1.280	1.200	1.220	1.220	184,070
2023-07-17	1.260	1.290	1.250	1.250	1.250	103,777
2023-07-14	1.310	1.320	1.270	1.270	1.270	59,528
2023-07-13	1.300	1.330	1.300	1.320	1.320	10,290
2023-07-12	1.300	1.340	1.290	1.330	1.330	31,719
2023-07-11	1.310	1.360	1.300	1.300	1.300	50,411
2023-07-10	1.290	1.310	1.280	1.300	1.300	31,453
2023-07-07	1.280	1.320	1.260	1.290	1.290	116,430
2023-07-06	1.320	1.320	1.250	1.280	1.280	30,714
2023-07-05	1.330	1.350	1.280	1.290	1.290	95,748
2023-07-04	1.380	1.380	1.320	1.360	1.360	23,409
2023-06-30	1.390	1.420	1.330	1.370	1.370	66,279
2023-06-29	1.450	1.450	1.320	1.350	1.350	99,822
2023-06-28	1.720	1.760	1.350	1.370	1.370	842,766
2023-06-27	1.300	1.650	1.290	1.630	1.630	549,373
2023-06-26	1.270	1.390	1.260	1.280	1.280	97,330
2023-06-23	1.490	1.500	1.190	1.280	1.280	403,525
2023-06-22	1.540	1.540	1.400	1.410	1.410	71,271
2023-06-21	1.570	1.580	1.500	1.500	1.500	60,137
2023-06-20	1.580	1.630	1.470	1.570	1.570	85,067
2023-06-19	1.590	1.660	1.590	1.600	1.600	9,345
2023-06-16	1.550	1.660	1.540	1.640	1.640	227,824
2023-06-15	1.530	1.540	1.470	1.520	1.520	158,137
2023-06-14	1.530	1.600	1.500	1.510	1.510	57,680
2023-06-13	1.460	1.620	1.460	1.540	1.540	244,832
2023-06-12	1.350	1.400	1.340	1.350	1.350	50,858
2023-06-09	1.360	1.380	1.320	1.360	1.360	33,532

← NewerPage 14 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.