CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.650	1.700	1.560	1.560	1.560	106,216
2023-03-10	1.680	1.720	1.630	1.660	1.660	194,024
2023-03-09	1.720	1.770	1.680	1.710	1.710	91,096
2023-03-08	1.640	1.750	1.640	1.750	1.750	47,128
2023-03-07	1.710	1.720	1.630	1.640	1.640	38,061
2023-03-06	1.810	1.850	1.670	1.720	1.720	243,296
2023-03-03	1.660	1.840	1.600	1.800	1.800	468,520
2023-03-02	1.610	1.690	1.590	1.650	1.650	202,057
2023-03-01	1.540	1.610	1.500	1.590	1.590	176,368
2023-02-28	1.580	1.620	1.530	1.540	1.540	226,572
2023-02-27	1.570	1.600	1.520	1.570	1.570	47,946
2023-02-24	1.400	1.540	1.400	1.540	1.540	163,045
2023-02-23	1.440	1.460	1.360	1.380	1.380	96,292
2023-02-22	1.350	1.410	1.300	1.360	1.360	222,602
2023-02-21	1.420	1.430	1.340	1.380	1.380	64,026
2023-02-17	1.480	1.500	1.340	1.380	1.380	74,606
2023-02-16	1.310	1.620	1.260	1.500	1.500	341,288
2023-02-15	1.260	1.290	1.260	1.280	1.280	10,245
2023-02-14	1.290	1.290	1.260	1.280	1.280	35,214
2023-02-13	1.290	1.300	1.250	1.290	1.290	65,944
2023-02-10	1.220	1.300	1.220	1.300	1.300	54,080
2023-02-09	1.300	1.300	1.170	1.230	1.230	140,298
2023-02-08	1.240	1.330	1.240	1.300	1.300	215,707
2023-02-07	1.230	1.250	1.230	1.250	1.250	52,101
2023-02-06	1.230	1.250	1.230	1.250	1.250	30,259
2023-02-03	1.250	1.260	1.240	1.260	1.260	81,483
2023-02-02	1.260	1.270	1.200	1.250	1.250	147,807
2023-02-01	1.250	1.260	1.220	1.260	1.260	43,665
2023-01-31	1.260	1.290	1.220	1.240	1.240	100,898
2023-01-30	1.210	1.270	1.200	1.260	1.260	373,859
2023-01-27	1.270	1.300	1.190	1.190	1.190	169,103
2023-01-26	1.250	1.340	1.200	1.220	1.220	505,284
2023-01-25	1.500	1.500	1.240	1.290	1.290	480,042
2023-01-24	1.570	1.570	1.460	1.490	1.490	242,907
2023-01-23	1.810	1.870	1.520	1.580	1.580	362,742
2023-01-20	1.760	1.860	1.730	1.800	1.800	128,537
2023-01-19	1.730	1.790	1.730	1.750	1.750	74,294
2023-01-18	1.730	1.870	1.700	1.720	1.720	150,804
2023-01-17	1.710	1.720	1.650	1.690	1.690	46,299
2023-01-16	1.660	1.720	1.660	1.720	1.720	35,866
2023-01-13	1.700	1.710	1.570	1.700	1.700	111,899
2023-01-12	1.570	1.720	1.570	1.700	1.700	126,447
2023-01-11	1.690	1.710	1.550	1.550	1.550	164,785
2023-01-10	1.680	1.700	1.600	1.690	1.690	56,934
2023-01-09	1.630	1.710	1.630	1.650	1.650	51,947
2023-01-06	1.600	1.650	1.600	1.640	1.640	64,400
2023-01-05	1.650	1.670	1.600	1.600	1.600	48,612
2023-01-04	1.450	1.670	1.450	1.630	1.630	178,430
2023-01-03	1.740	1.770	1.390	1.520	1.520	336,825
2022-12-30	1.580	1.740	1.470	1.720	1.720	262,723
2022-12-29	1.310	1.580	1.310	1.550	1.550	175,332
2022-12-28	1.250	1.400	1.230	1.390	1.390	208,062
2022-12-23	1.090	1.250	1.060	1.220	1.220	210,090
2022-12-22	1.070	1.130	1.060	1.070	1.070	26,170
2022-12-21	1.100	1.110	1.060	1.060	1.060	18,443
2022-12-20	1.140	1.140	1.100	1.100	1.100	35,701
2022-12-19	1.150	1.150	1.050	1.050	1.050	30,507
2022-12-16	1.060	1.190	1.060	1.110	1.110	44,715
2022-12-15	1.050	1.050	1.030	1.030	1.030	2,005
2022-12-14	1.060	1.100	1.030	1.060	1.060	10,590

← NewerPage 16 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.