CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	1.030	1.030	0.950	1.000	1.000	55,160
2022-09-16	1.070	1.070	1.030	1.030	1.030	9,366
2022-09-15	0.990	1.050	0.990	1.050	1.050	19,403
2022-09-14	0.980	1.000	0.980	1.000	1.000	12,100
2022-09-13	0.990	0.990	0.970	0.980	0.980	5,904
2022-09-12	0.980	0.980	0.970	0.980	0.980	11,440
2022-09-09	0.920	0.950	0.920	0.940	0.940	26,428
2022-09-08	0.950	0.950	0.930	0.950	0.950	9,420
2022-09-07	1.020	1.030	0.960	0.970	0.970	21,604
2022-09-06	1.010	1.020	0.990	0.990	0.990	9,631
2022-09-02	1.040	1.060	1.000	1.050	1.050	63,025
2022-09-01	1.060	1.070	1.040	1.050	1.050	13,850
2022-08-31	0.980	1.050	0.980	1.050	1.050	21,950
2022-08-30	0.940	1.020	0.930	0.980	0.980	28,854
2022-08-29	0.990	0.990	0.950	0.980	0.980	32,744
2022-08-26	0.920	0.940	0.900	0.930	0.930	54,750
2022-08-25	0.920	0.940	0.900	0.930	0.930	33,000
2022-08-24	0.960	0.960	0.910	0.940	0.940	29,988
2022-08-23	0.930	0.970	0.910	0.940	0.940	22,850
2022-08-22	0.920	0.930	0.920	0.930	0.930	7,458
2022-08-19	0.990	0.990	0.910	0.940	0.940	60,543
2022-08-18	0.960	0.990	0.930	0.930	0.930	65,260
2022-08-17	0.950	0.960	0.950	0.950	0.950	5,590
2022-08-16	0.930	0.980	0.930	0.960	0.960	8,926
2022-08-15	0.970	0.980	0.960	0.970	0.970	31,599
2022-08-12	0.980	0.990	0.940	0.965	0.965	25,918
2022-08-11	0.930	0.960	0.920	0.950	0.950	50,526
2022-08-10	0.960	0.970	0.930	0.930	0.930	43,697
2022-08-09	1.010	1.020	0.940	0.940	0.940	48,949
2022-08-08	0.990	1.020	0.940	0.970	0.970	66,097
2022-08-05	0.980	1.020	0.980	1.020	1.020	8,045
2022-08-04	1.080	1.080	0.980	0.990	0.990	29,963
2022-08-03	1.060	1.110	1.040	1.060	1.060	23,282
2022-08-02	1.050	1.080	1.040	1.080	1.080	32,350
2022-07-29	1.140	1.150	1.030	1.050	1.050	27,673
2022-07-28	1.080	1.120	1.050	1.100	1.100	17,725
2022-07-27	1.030	1.070	1.020	1.070	1.070	19,576
2022-07-26	1.090	1.090	1.000	1.010	1.010	50,800
2022-07-25	1.120	1.170	1.050	1.090	1.090	81,377
2022-07-22	1.150	1.230	1.000	1.070	1.070	158,235
2022-07-21	1.170	1.190	1.090	1.120	1.120	58,361
2022-07-20	0.970	1.280	0.970	1.250	1.250	118,297
2022-07-19	0.880	0.960	0.870	0.950	0.950	82,183
2022-07-18	0.850	0.880	0.850	0.880	0.880	6,231
2022-07-15	0.860	0.860	0.810	0.840	0.840	25,430
2022-07-14	0.860	0.860	0.820	0.820	0.820	46,063
2022-07-13	0.880	0.880	0.830	0.840	0.840	20,725
2022-07-12	0.910	0.910	0.860	0.860	0.860	17,540
2022-07-11	0.890	0.900	0.880	0.890	0.890	17,616
2022-07-08	0.920	0.940	0.890	0.910	0.910	15,900
2022-07-07	0.940	0.940	0.900	0.900	0.900	47,150
2022-07-06	0.940	1.030	0.840	0.900	0.900	97,435
2022-07-05	0.960	0.990	0.910	0.920	0.920	32,433
2022-07-04	0.920	0.930	0.920	0.930	0.930	6,201
2022-06-30	0.910	0.970	0.910	0.940	0.940	32,320
2022-06-29	0.930	0.990	0.910	0.950	0.950	61,108
2022-06-28	0.960	1.020	0.920	0.960	0.960	138,003
2022-06-27	0.990	0.990	0.960	0.980	0.980	39,032
2022-06-24	1.010	1.010	0.970	1.000	1.000	110,571
2022-06-23	1.050	1.070	0.960	1.010	1.010	196,238

← NewerPage 18 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.