CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	1.100	1.120	1.060	1.070	1.070	4,920
2022-12-12	1.020	1.110	1.020	1.070	1.070	42,850
2022-12-09	1.070	1.130	1.010	1.010	1.010	41,126
2022-12-08	1.140	1.150	1.080	1.100	1.100	8,614
2022-12-07	1.150	1.200	1.110	1.120	1.120	66,709
2022-12-06	1.160	1.200	1.130	1.160	1.160	68,765
2022-12-05	1.010	1.180	1.010	1.180	1.180	75,929
2022-12-02	1.000	1.020	0.990	1.010	1.010	19,863
2022-12-01	0.980	1.000	0.980	1.000	1.000	4,411
2022-11-30	0.980	1.010	0.970	0.970	0.970	16,143
2022-11-29	1.010	1.010	0.970	0.980	0.980	21,507
2022-11-28	1.000	1.000	0.970	0.970	0.970	19,000
2022-11-25	0.980	0.980	0.970	0.970	0.970	9,535
2022-11-24	0.990	0.990	0.990	0.990	0.990	2,600
2022-11-23	1.010	1.010	0.940	0.990	0.990	49,083
2022-11-22	0.940	1.010	0.940	1.010	1.010	36,921
2022-11-21	0.920	0.950	0.920	0.930	0.930	9,793
2022-11-18	0.950	0.960	0.930	0.950	0.950	4,668
2022-11-17	0.910	0.930	0.910	0.930	0.930	33,985
2022-11-16	0.940	0.950	0.940	0.940	0.940	9,565
2022-11-15	0.930	0.950	0.930	0.940	0.940	7,355
2022-11-14	0.940	0.970	0.910	0.910	0.910	85,300
2022-11-11	0.950	0.950	0.930	0.930	0.930	16,352
2022-11-10	0.950	0.960	0.910	0.930	0.930	31,886
2022-11-09	0.960	0.960	0.920	0.930	0.930	35,966
2022-11-08	0.950	0.980	0.950	0.970	0.970	29,600
2022-11-07	0.950	0.970	0.950	0.970	0.970	16,423
2022-11-04	0.940	1.000	0.940	0.950	0.950	119,501
2022-11-03	1.040	1.040	0.950	0.970	0.970	37,342
2022-11-02	1.150	1.150	0.900	1.010	1.010	166,263
2022-11-01	1.200	1.210	1.190	1.200	1.200	15,506
2022-10-31	1.110	1.220	1.110	1.220	1.220	38,401
2022-10-28	1.120	1.160	1.120	1.140	1.140	24,262
2022-10-27	1.050	1.160	1.050	1.150	1.150	30,115
2022-10-26	1.070	1.150	1.070	1.100	1.100	39,460
2022-10-25	1.050	1.140	1.050	1.130	1.130	24,233
2022-10-24	1.050	1.100	1.050	1.090	1.090	24,067
2022-10-21	1.070	1.070	1.010	1.050	1.050	33,450
2022-10-20	0.970	1.050	0.970	1.030	1.030	43,168
2022-10-19	0.900	0.970	0.900	0.970	0.970	39,063
2022-10-18	0.920	0.920	0.900	0.920	0.920	8,230
2022-10-17	0.910	0.930	0.890	0.900	0.900	18,320
2022-10-14	0.900	0.900	0.860	0.890	0.890	8,516
2022-10-13	0.890	0.890	0.860	0.890	0.890	39,177
2022-10-12	0.920	0.950	0.880	0.910	0.910	13,800
2022-10-11	0.940	1.000	0.930	0.930	0.930	38,814
2022-10-07	0.970	0.990	0.920	0.970	0.970	52,300
2022-10-06	1.000	1.010	0.970	0.980	0.980	13,875
2022-10-05	0.970	1.000	0.970	0.970	0.970	8,058
2022-10-04	0.970	1.060	0.960	1.010	1.010	42,075
2022-10-03	0.920	0.970	0.920	0.970	0.970	12,382
2022-09-30	0.940	0.950	0.920	0.940	0.940	63,378
2022-09-29	0.910	0.930	0.890	0.930	0.930	28,711
2022-09-28	0.890	0.890	0.870	0.890	0.890	55,201
2022-09-27	0.900	0.900	0.860	0.870	0.870	46,751
2022-09-26	0.900	0.940	0.900	0.900	0.900	21,600
2022-09-23	0.870	0.980	0.870	0.900	0.900	10,180
2022-09-22	0.930	0.930	0.870	0.910	0.910	188,620
2022-09-21	0.950	0.950	0.930	0.940	0.940	27,012
2022-09-20	1.010	1.010	0.940	0.950	0.950	74,001

← NewerPage 17 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.