CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	1.060	1.100	1.060	1.070	1.070	82,012
2022-06-21	1.140	1.150	1.100	1.120	1.120	47,650
2022-06-20	1.060	1.130	1.060	1.120	1.120	19,893
2022-06-17	1.260	1.260	1.050	1.060	1.060	145,039
2022-06-16	1.270	1.270	1.170	1.170	1.170	43,265
2022-06-15	1.250	1.250	1.190	1.210	1.210	40,147
2022-06-14	1.270	1.270	1.230	1.230	1.230	28,207
2022-06-13	1.280	1.290	1.240	1.250	1.250	58,465
2022-06-10	1.310	1.330	1.290	1.300	1.300	18,862
2022-06-09	1.460	1.460	1.310	1.310	1.310	110,409
2022-06-08	1.490	1.490	1.370	1.370	1.370	29,974
2022-06-07	1.390	1.460	1.350	1.460	1.460	55,849
2022-06-06	1.460	1.510	1.410	1.410	1.410	46,326
2022-06-03	1.450	1.460	1.420	1.450	1.450	23,174
2022-06-02	1.500	1.530	1.440	1.460	1.460	53,085
2022-06-01	1.420	1.550	1.420	1.520	1.520	67,899
2022-05-31	1.390	1.470	1.350	1.440	1.440	120,229
2022-05-30	1.330	1.390	1.330	1.390	1.390	11,132
2022-05-27	1.340	1.390	1.300	1.370	1.370	51,451
2022-05-26	1.290	1.410	1.290	1.360	1.360	187,162
2022-05-25	1.290	1.300	1.240	1.290	1.290	35,379
2022-05-24	1.260	1.280	1.230	1.270	1.270	37,979
2022-05-20	1.270	1.290	1.240	1.240	1.240	24,657
2022-05-19	1.300	1.320	1.280	1.300	1.300	37,607
2022-05-18	1.340	1.390	1.300	1.340	1.340	83,761
2022-05-17	1.260	1.350	1.200	1.340	1.340	144,204
2022-05-16	1.300	1.300	1.200	1.240	1.240	134,765
2022-05-13	1.220	1.330	1.140	1.240	1.240	261,107
2022-05-12	1.320	1.330	1.180	1.230	1.230	306,440
2022-05-11	1.300	1.390	1.300	1.320	1.320	81,660
2022-05-10	1.450	1.520	1.220	1.320	1.320	288,869
2022-05-09	1.940	1.940	1.360	1.380	1.380	429,545
2022-05-06	1.700	1.700	1.630	1.700	1.700	66,515
2022-05-05	1.690	1.700	1.630	1.680	1.680	69,148
2022-05-04	1.590	1.720	1.570	1.710	1.710	224,470
2022-05-03	1.550	1.620	1.510	1.530	1.530	91,376
2022-05-02	1.630	1.640	1.490	1.550	1.550	43,421
2022-04-29	1.700	1.700	1.600	1.600	1.600	129,609
2022-04-28	1.510	1.630	1.510	1.620	1.620	61,531
2022-04-27	1.580	1.580	1.510	1.510	1.510	35,676
2022-04-26	1.490	1.570	1.450	1.550	1.550	121,066
2022-04-25	1.450	1.530	1.410	1.510	1.510	108,158
2022-04-22	1.440	1.510	1.440	1.470	1.470	61,547
2022-04-21	1.520	1.540	1.460	1.480	1.480	80,920
2022-04-20	1.590	1.590	1.480	1.520	1.520	65,050
2022-04-19	1.670	1.670	1.540	1.540	1.540	177,267
2022-04-18	1.480	1.610	1.430	1.610	1.610	112,086
2022-04-14	1.410	1.480	1.400	1.450	1.450	225,572
2022-04-13	1.500	1.500	1.420	1.440	1.440	127,103
2022-04-12	1.500	1.530	1.450	1.480	1.480	144,621
2022-04-11	1.590	1.590	1.510	1.510	1.510	191,466
2022-04-08	1.590	1.620	1.540	1.620	1.620	213,949
2022-04-07	1.640	1.640	1.590	1.610	1.610	63,992
2022-04-06	1.610	1.650	1.580	1.650	1.650	144,241
2022-04-05	1.650	1.650	1.610	1.630	1.630	98,057
2022-04-04	1.700	1.700	1.630	1.630	1.630	69,769
2022-04-01	1.680	1.690	1.650	1.670	1.670	144,358
2022-03-31	1.670	1.700	1.630	1.680	1.680	159,363
2022-03-30	1.730	1.740	1.660	1.730	1.730	96,694
2022-03-29	1.680	1.720	1.630	1.680	1.680	123,142

← NewerPage 19 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.