CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	1.420	1.420	1.360	1.360	1.360	32,493
2023-06-07	1.430	1.430	1.380	1.380	1.380	23,644
2023-06-06	1.380	1.400	1.320	1.400	1.400	86,551
2023-06-05	1.380	1.380	1.330	1.330	1.330	27,200
2023-06-02	1.320	1.380	1.320	1.370	1.370	54,948
2023-06-01	1.290	1.360	1.290	1.310	1.310	46,834
2023-05-31	1.350	1.350	1.260	1.290	1.290	67,345
2023-05-30	1.380	1.380	1.280	1.300	1.300	36,146
2023-05-29	1.290	1.380	1.270	1.380	1.380	23,692
2023-05-26	1.260	1.320	1.260	1.280	1.280	17,810
2023-05-25	1.300	1.300	1.250	1.270	1.270	99,173
2023-05-24	1.320	1.320	1.280	1.280	1.280	28,521
2023-05-23	1.290	1.320	1.280	1.300	1.300	33,215
2023-05-19	1.260	1.370	1.260	1.320	1.320	13,955
2023-05-18	1.290	1.340	1.290	1.330	1.330	38,265
2023-05-17	1.230	1.300	1.230	1.300	1.300	88,820
2023-05-16	1.250	1.300	1.230	1.230	1.230	45,685
2023-05-15	1.230	1.320	1.230	1.270	1.270	44,629
2023-05-12	1.280	1.320	1.210	1.300	1.300	35,834
2023-05-11	1.300	1.320	1.210	1.290	1.290	140,707
2023-05-10	1.320	1.340	1.290	1.320	1.320	25,051
2023-05-09	1.360	1.380	1.310	1.320	1.320	185,906
2023-05-08	1.480	1.480	1.340	1.400	1.400	166,569
2023-05-05	1.450	1.530	1.420	1.420	1.420	62,319
2023-05-04	1.350	1.440	1.180	1.420	1.420	479,316
2023-05-03	1.510	1.580	1.200	1.320	1.320	610,267
2023-05-02	1.570	1.610	1.530	1.540	1.540	85,012
2023-05-01	1.640	1.640	1.590	1.590	1.590	5,324
2023-04-28	1.620	1.680	1.580	1.610	1.610	69,825
2023-04-27	1.570	1.660	1.540	1.610	1.610	31,781
2023-04-26	1.530	1.580	1.530	1.580	1.580	125,864
2023-04-25	1.600	1.620	1.510	1.530	1.530	177,593
2023-04-24	1.550	1.610	1.550	1.580	1.580	80,682
2023-04-21	1.650	1.650	1.530	1.530	1.530	183,530
2023-04-20	1.700	1.740	1.570	1.570	1.570	332,948
2023-04-19	1.740	1.860	1.670	1.670	1.670	320,271
2023-04-18	1.780	1.810	1.710	1.730	1.730	58,308
2023-04-17	1.890	1.890	1.650	1.770	1.770	233,668
2023-04-14	1.800	1.870	1.750	1.840	1.840	161,124
2023-04-13	1.840	1.900	1.800	1.800	1.800	152,086
2023-04-12	1.740	1.880	1.720	1.820	1.820	406,306
2023-04-11	1.600	1.700	1.570	1.670	1.670	110,739
2023-04-10	1.600	1.600	1.550	1.590	1.590	47,351
2023-04-05	1.670	1.670	1.600	1.640	1.640	19,257
2023-04-04	1.690	1.690	1.630	1.640	1.640	63,446
2023-04-03	1.520	1.720	1.500	1.700	1.700	144,577
2023-03-31	1.510	1.520	1.480	1.490	1.490	150,495
2023-03-30	1.510	1.650	1.480	1.480	1.480	59,133
2023-03-29	1.550	1.550	1.460	1.510	1.510	36,425
2023-03-28	1.510	1.510	1.480	1.510	1.510	34,482
2023-03-27	1.520	1.520	1.470	1.480	1.480	47,453
2023-03-24	1.510	1.520	1.450	1.480	1.480	130,887
2023-03-23	1.520	1.520	1.500	1.500	1.500	50,930
2023-03-22	1.510	1.530	1.500	1.500	1.500	19,200
2023-03-21	1.520	1.530	1.460	1.530	1.530	52,113
2023-03-20	1.570	1.570	1.450	1.520	1.520	47,111
2023-03-17	1.460	1.600	1.450	1.510	1.510	91,040
2023-03-16	1.510	1.550	1.450	1.470	1.470	258,505
2023-03-15	1.540	1.610	1.520	1.550	1.550	88,558
2023-03-14	1.570	1.630	1.530	1.550	1.550	43,984

← NewerPage 15 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.