CGX Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	1.800	1.800	1.680	1.680	1.680	113,598
2022-03-25	1.630	1.780	1.610	1.760	1.760	207,795
2022-03-24	1.700	1.730	1.630	1.640	1.640	155,795
2022-03-23	1.700	1.770	1.690	1.710	1.710	80,775
2022-03-22	1.690	1.740	1.640	1.740	1.740	128,227
2022-03-21	1.780	1.780	1.690	1.730	1.730	203,616
2022-03-18	1.800	1.830	1.740	1.780	1.780	160,177
2022-03-17	1.900	1.910	1.770	1.800	1.800	268,587
2022-03-16	1.860	1.930	1.700	1.780	1.780	110,068
2022-03-15	1.600	1.940	1.580	1.820	1.820	465,195
2022-03-14	1.850	1.850	1.620	1.680	1.680	279,650
2022-03-11	2.100	2.220	1.820	1.820	1.820	1,128,918
2022-03-10	1.680	2.060	1.570	1.840	1.840	1,037,235
2022-03-09	1.730	1.730	1.600	1.680	1.680	433,655
2022-03-08	1.790	1.860	1.580	1.730	1.730	678,996
2022-03-07	2.060	2.100	1.640	1.750	1.750	1,867,267
2022-03-04	1.840	2.380	1.770	2.030	2.030	2,213,719
2022-03-03	2.530	2.600	1.290	1.680	1.680	4,826,271
2022-03-02	2.900	2.950	2.800	2.950	2.950	210,107
2022-03-01	2.830	2.970	2.740	2.820	2.820	226,941
2022-02-28	2.760	2.850	2.720	2.780	2.780	201,557
2022-02-25	2.790	2.870	2.780	2.800	2.800	223,959
2022-02-24	2.950	2.950	2.710	2.840	2.840	334,250
2022-02-23	2.950	2.950	2.810	2.840	2.840	230,219
2022-02-22	2.900	3.110	2.800	2.830	2.830	292,573
2022-02-18	2.900	2.960	2.840	2.880	2.880	236,200
2022-02-17	2.960	2.960	2.760	2.840	2.840	465,600
2022-02-16	3.200	3.200	3.010	3.020	3.020	373,879
2022-02-15	3.110	3.250	3.100	3.210	3.210	269,752
2022-02-14	3.150	3.350	2.980	3.230	3.230	1,015,450
2022-02-11	2.720	3.200	2.610	3.100	3.100	1,268,009
2022-02-10	3.200	3.200	2.770	2.820	2.820	1,103,881
2022-02-09	3.330	3.330	3.130	3.180	3.180	329,844
2022-02-08	3.330	3.470	3.140	3.280	3.280	327,465
2022-02-07	3.500	3.550	3.250	3.300	3.300	269,138
2022-02-04	3.590	3.740	3.320	3.500	3.500	476,441
2022-02-03	3.160	3.730	3.120	3.630	3.630	645,985
2022-02-02	3.690	3.760	3.230	3.260	3.260	1,024,597
2022-02-01	4.370	4.530	3.500	3.680	3.680	2,196,431
2022-01-31	2.340	3.130	2.280	2.840	2.840	1,508,016
2022-01-28	2.380	2.410	2.210	2.230	2.230	677,134
2022-01-27	2.460	2.540	2.340	2.340	2.340	491,833
2022-01-26	2.560	2.630	2.430	2.510	2.510	309,075
2022-01-25	2.470	2.630	2.390	2.490	2.490	336,732
2022-01-24	2.510	2.530	2.090	2.450	2.450	879,212
2022-01-21	2.470	2.640	2.340	2.630	2.630	751,719
2022-01-20	2.530	2.540	2.460	2.480	2.480	281,333
2022-01-19	2.600	2.600	2.460	2.540	2.540	229,941
2022-01-18	2.380	2.630	2.380	2.590	2.590	288,476
2022-01-17	2.500	2.520	2.290	2.400	2.400	124,809
2022-01-14	2.580	2.580	2.470	2.520	2.520	288,111
2022-01-13	2.600	2.620	2.490	2.550	2.550	218,122
2022-01-12	2.640	2.640	2.560	2.590	2.590	253,575
2022-01-11	2.500	2.620	2.340	2.610	2.610	441,155
2022-01-10	2.630	2.670	2.470	2.470	2.470	333,513
2022-01-07	2.600	2.690	2.540	2.640	2.640	597,683
2022-01-06	2.570	2.640	2.430	2.620	2.620	568,070
2022-01-05	2.740	2.740	2.440	2.610	2.610	473,416
2022-01-04	2.600	2.750	2.440	2.660	2.660	810,719
2021-12-31	2.280	2.540	2.220	2.510	2.510	947,754

← NewerPage 20 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.