CGX Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 2.280 | 2.540 | 2.220 | 2.510 | 2.510 | 947,754 |
| 2021-12-30 | 2.190 | 2.290 | 2.100 | 2.290 | 2.290 | 367,762 |
| 2021-12-29 | 2.100 | 2.240 | 1.940 | 2.190 | 2.190 | 824,479 |
| 2021-12-24 | 1.930 | 2.130 | 1.900 | 2.100 | 2.100 | 198,838 |
| 2021-12-23 | 1.710 | 1.990 | 1.670 | 1.930 | 1.930 | 698,904 |
| 2021-12-22 | 1.460 | 1.740 | 1.420 | 1.670 | 1.670 | 298,889 |
| 2021-12-21 | 1.220 | 1.490 | 1.220 | 1.460 | 1.460 | 268,453 |
| 2021-12-20 | 1.200 | 1.290 | 1.150 | 1.220 | 1.220 | 302,914 |
| 2021-12-17 | 1.420 | 1.600 | 1.220 | 1.250 | 1.250 | 861,105 |
| 2021-12-16 | 0.910 | 1.410 | 0.900 | 1.390 | 1.390 | 1,294,355 |
| 2021-12-15 | 0.960 | 0.970 | 0.880 | 0.880 | 0.880 | 608,004 |
| 2021-12-14 | 1.010 | 1.010 | 0.950 | 0.960 | 0.960 | 286,156 |
| 2021-12-13 | 0.980 | 1.040 | 0.980 | 1.000 | 1.000 | 314,605 |
| 2021-12-10 | 1.120 | 1.120 | 0.990 | 1.030 | 1.030 | 240,450 |
| 2021-12-09 | 1.090 | 1.090 | 1.020 | 1.080 | 1.080 | 184,598 |
| 2021-12-08 | 1.100 | 1.140 | 1.050 | 1.090 | 1.090 | 150,359 |
| 2021-12-07 | 1.150 | 1.190 | 1.100 | 1.110 | 1.110 | 388,578 |
| 2021-12-06 | 1.240 | 1.240 | 1.160 | 1.170 | 1.170 | 197,579 |
| 2021-12-03 | 1.210 | 1.280 | 1.180 | 1.210 | 1.210 | 112,121 |
| 2021-12-02 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 101,572 |
| 2021-12-01 | 1.300 | 1.310 | 1.260 | 1.300 | 1.300 | 33,146 |
| 2021-11-30 | 1.320 | 1.320 | 1.250 | 1.290 | 1.290 | 75,813 |
| 2021-11-29 | 1.280 | 1.320 | 1.240 | 1.280 | 1.280 | 81,419 |
| 2021-11-26 | 1.300 | 1.350 | 1.210 | 1.220 | 1.220 | 137,003 |
| 2021-11-25 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 18,300 |
| 2021-11-24 | 1.340 | 1.350 | 1.240 | 1.270 | 1.270 | 153,853 |
| 2021-11-23 | 1.350 | 1.410 | 1.330 | 1.330 | 1.330 | 58,480 |
| 2021-11-22 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 31,596 |
| 2021-11-19 | 1.410 | 1.430 | 1.370 | 1.420 | 1.420 | 45,682 |
| 2021-11-18 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 57,261 |
| 2021-11-17 | 1.470 | 1.510 | 1.430 | 1.480 | 1.480 | 55,300 |
| 2021-11-16 | 1.430 | 1.490 | 1.400 | 1.480 | 1.480 | 56,781 |
| 2021-11-15 | 1.470 | 1.470 | 1.390 | 1.430 | 1.430 | 53,683 |
| 2021-11-12 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 42,338 |
| 2021-11-11 | 1.460 | 1.540 | 1.460 | 1.460 | 1.460 | 32,267 |
| 2021-11-10 | 1.680 | 1.680 | 1.450 | 1.470 | 1.470 | 161,718 |
| 2021-11-09 | 1.280 | 1.650 | 1.270 | 1.570 | 1.570 | 235,536 |
| 2021-11-08 | 1.250 | 1.280 | 1.200 | 1.280 | 1.280 | 71,525 |
| 2021-11-05 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 20,822 |
| 2021-11-04 | 1.200 | 1.270 | 1.140 | 1.180 | 1.180 | 82,122 |
| 2021-11-03 | 1.060 | 1.200 | 1.020 | 1.200 | 1.200 | 460,145 |
| 2021-11-02 | 1.260 | 1.260 | 1.090 | 1.110 | 1.110 | 315,423 |
| 2021-11-01 | 1.360 | 1.360 | 1.240 | 1.240 | 1.240 | 143,864 |
| 2021-10-29 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 108,663 |
| 2021-10-28 | 1.350 | 1.350 | 1.280 | 1.300 | 1.300 | 227,624 |
| 2021-10-27 | 1.410 | 1.410 | 1.320 | 1.350 | 1.350 | 103,233 |
| 2021-10-26 | 1.290 | 1.430 | 1.290 | 1.380 | 1.380 | 140,852 |
| 2021-10-25 | 1.340 | 1.430 | 1.260 | 1.360 | 1.360 | 186,549 |
| 2021-10-22 | 1.250 | 1.280 | 1.200 | 1.260 | 1.260 | 121,742 |
| 2021-10-21 | 1.150 | 1.260 | 1.140 | 1.200 | 1.200 | 371,230 |
| 2021-10-20 | 1.210 | 1.250 | 0.980 | 1.130 | 1.130 | 1,653,565 |
| 2021-10-19 | 1.470 | 1.470 | 1.300 | 1.310 | 1.310 | 290,359 |
| 2021-10-18 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 175,812 |
| 2021-10-15 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 92,123 |
| 2021-10-14 | 1.440 | 1.490 | 1.440 | 1.460 | 1.460 | 218,588 |
← NewerPage 21 of 21 · 1,255 trading days
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.