Skip to main content
CGX Energy Inc. (TSXV: OYL)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.030 (20.00%)
Jan 21, 2025, 3:57 PM EST

CGX Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.160.160.140.150.153.45%25,000
Jan 17, 20250.160.160.150.150.15-11,313
Jan 16, 20250.150.150.150.150.15-3.33%3,000
Jan 15, 20250.150.150.150.150.153.45%23,047
Jan 14, 20250.140.150.140.150.15-3,800
Jan 13, 20250.140.150.140.150.153.57%12,500
Jan 10, 20250.140.150.140.140.14-6.67%34,300
Jan 9, 20250.150.150.150.150.153.45%15,502
Jan 8, 20250.140.150.140.150.15-31,419
Jan 7, 20250.150.160.150.150.15-3.33%31,100
Jan 6, 20250.140.150.140.150.15-28,700
Jan 3, 20250.140.150.140.150.1515.38%44,400
Jan 2, 20250.130.130.130.130.134.00%8,200
Dec 31, 20240.130.130.130.130.13-7.41%1,001
Dec 30, 20240.130.140.130.140.143.85%41,600
Dec 27, 20240.150.160.130.130.13-3.70%13,908
Dec 24, 20240.140.140.130.140.14-3.57%121,115
Dec 23, 20240.130.140.130.140.14-132,000
Dec 20, 20240.130.140.130.140.143.70%33,505
Dec 19, 20240.150.150.140.140.143.85%17,200
Dec 18, 20240.160.160.130.130.13-18.75%125,000
Dec 17, 20240.170.170.150.160.16-48,514
Dec 16, 20240.180.180.150.160.16-13.51%100,700
Dec 13, 20240.180.190.170.190.19-5.13%128,400
Dec 12, 20240.180.200.180.200.20-25,500
Dec 11, 20240.190.200.190.200.20-27,510
Dec 10, 20240.180.200.180.200.2011.43%30,000
Dec 9, 20240.200.200.180.180.18-67,000
Dec 6, 20240.180.190.180.180.18-7.89%64,400
Dec 5, 20240.190.190.180.190.19-67,300
Dec 4, 20240.190.190.180.190.192.70%28,318
Dec 3, 20240.190.200.180.190.19-5.13%42,200
Dec 2, 20240.200.200.190.200.20-74,614
Nov 29, 20240.200.210.200.200.20-2.50%25,800
Nov 28, 20240.200.210.200.200.20-105,142
Nov 27, 20240.210.210.200.200.20-2.44%93,200
Nov 26, 20240.200.210.200.210.215.13%22,500
Nov 25, 20240.200.200.200.200.20-29,610
Nov 22, 20240.200.210.200.200.20-2.50%22,500
Nov 21, 20240.220.220.200.200.20-34,013
Nov 20, 20240.200.210.200.200.202.56%26,400
Nov 19, 20240.220.220.200.200.20-7.14%15,020
Nov 18, 20240.230.230.200.210.212.44%108,329
Nov 15, 20240.220.220.210.210.21-2.38%8,400
Nov 14, 20240.200.210.200.210.212.44%26,505
Nov 13, 20240.200.210.190.210.21-2.38%11,700
Nov 12, 20240.200.210.200.210.215.00%30,417
Nov 11, 20240.190.200.190.200.208.11%48,600
Nov 8, 20240.200.200.190.190.19-5,501
Nov 7, 20240.210.210.180.190.19-9.76%82,510
Nov 6, 20240.220.220.210.210.217.89%79,512
Nov 5, 20240.190.200.180.190.195.56%31,000
Nov 4, 20240.200.200.180.180.18-7.69%57,000
Nov 1, 20240.210.210.200.200.20-10,301
Oct 31, 20240.200.200.200.200.20-23,138
Oct 30, 20240.240.240.200.200.20-2.50%17,500
Oct 29, 20240.200.200.190.200.202.56%39,541
Oct 28, 20240.180.200.180.200.2011.43%67,518
Oct 25, 20240.170.190.170.180.18-2.78%12,720
Oct 24, 20240.180.190.180.180.18-61,300
Oct 23, 20240.190.190.170.180.18-62,800
Oct 22, 20240.180.180.180.180.18-29,000
Oct 21, 20240.180.190.180.180.182.86%30,548
Oct 18, 20240.180.180.170.180.18-6,314
Oct 17, 20240.180.190.180.180.18-7.89%135,149
Oct 16, 20240.200.200.190.190.19-2.56%37,745
Oct 15, 20240.220.220.190.200.20-11.36%50,700
Oct 11, 20240.160.220.160.220.2246.67%288,847
Oct 10, 20240.140.150.140.150.157.14%10,500
Oct 9, 20240.140.150.140.140.14-6.67%13,300
Oct 8, 20240.140.160.140.150.1511.11%65,700
Oct 7, 20240.140.140.130.140.14-3.57%59,100
Oct 4, 20240.140.140.140.140.143.70%7,000
Oct 3, 20240.140.140.140.140.14-3.57%23,000
Oct 2, 20240.140.140.140.140.14-6,501
Oct 1, 20240.140.140.140.140.143.70%13,509
Sep 30, 20240.150.150.140.140.14-12.90%38,508
Sep 27, 20240.150.160.150.160.166.90%86,504
Sep 26, 20240.150.150.140.150.157.41%57,300
Sep 25, 20240.140.140.140.140.148.00%76,649
Sep 24, 20240.140.140.130.130.13-7.41%75,935
Sep 23, 20240.130.140.130.140.148.00%5,305
Sep 20, 20240.130.130.130.130.13-3.85%4,249
Sep 19, 20240.140.140.130.130.13-10.34%35,000
Sep 18, 20240.150.150.150.150.157.41%4,510
Sep 17, 20240.150.150.140.140.14-6,500
Sep 16, 20240.160.160.140.140.14-17,400
Sep 13, 20240.160.160.140.140.14-12.90%58,500
Sep 12, 20240.160.160.150.160.16-3.13%44,000
Sep 11, 20240.150.160.150.160.1614.29%84,800
Sep 10, 20240.150.150.140.140.14-9.68%21,520
Sep 9, 20240.150.160.140.160.1610.71%118,538
Sep 6, 20240.140.160.140.140.147.69%15,714
Sep 5, 20240.130.150.130.130.138.33%59,035
Sep 4, 20240.130.140.120.120.12-7.69%66,400
Sep 3, 20240.140.140.130.130.13-86,700
Aug 30, 20240.140.160.130.130.13-182,909
Aug 29, 20240.130.130.110.130.136.12%99,400
Aug 28, 20240.120.130.120.120.126.52%61,500
Aug 27, 20240.130.140.110.120.12-14.81%243,700