Canada Markets close in 2 hrs 56 mins

CGX Energy Inc. (OYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2000-0.0400 (-3.23%)
As of 12:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20221.30001.30001.20001.20001.200049,540
May 13, 20221.22001.33001.14001.24001.2400261,100
May 12, 20221.32001.33001.18001.23001.2300306,400
May 11, 20221.30001.39001.30001.32001.320081,700
May 10, 20221.45001.52001.22001.32001.3200288,900
May 09, 20221.94001.94001.36001.38001.3800429,500
May 06, 20221.70001.70001.63001.70001.700066,500
May 05, 20221.69001.70001.63001.68001.680069,100
May 04, 20221.59001.72001.57001.71001.7100224,500
May 03, 20221.55001.62001.51001.53001.530091,400
May 02, 20221.63001.64001.49001.55001.550043,400
Apr 29, 20221.70001.70001.60001.60001.6000129,600
Apr 28, 20221.51001.63001.51001.62001.620061,500
Apr 27, 20221.58001.58001.51001.51001.510035,700
Apr 26, 20221.49001.57001.45001.55001.5500121,100
Apr 25, 20221.45001.53001.41001.51001.5100108,200
Apr 22, 20221.44001.51001.44001.47001.470061,500
Apr 21, 20221.52001.54001.46001.48001.480080,900
Apr 20, 20221.59001.59001.48001.52001.520065,100
Apr 19, 20221.67001.67001.54001.54001.5400177,300
Apr 18, 20221.48001.61001.43001.61001.6100112,100
Apr 14, 20221.41001.48001.40001.45001.4500225,600
Apr 13, 20221.50001.50001.42001.44001.4400127,100
Apr 12, 20221.50001.53001.45001.48001.4800144,600
Apr 11, 20221.59001.59001.51001.51001.5100191,500
Apr 08, 20221.59001.62001.54001.62001.6200213,900
Apr 07, 20221.64001.64001.59001.61001.610064,000
Apr 06, 20221.61001.65001.58001.65001.6500144,200
Apr 05, 20221.65001.65001.61001.63001.630098,100
Apr 04, 20221.70001.70001.63001.63001.630069,800
Apr 01, 20221.68001.69001.65001.67001.6700144,400
Mar 31, 20221.67001.70001.63001.68001.6800159,400
Mar 30, 20221.73001.74001.66001.73001.730096,700
Mar 29, 20221.68001.72001.63001.68001.6800123,100
Mar 28, 20221.80001.80001.68001.68001.6800113,600
Mar 25, 20221.63001.78001.61001.76001.7600207,800
Mar 24, 20221.70001.73001.63001.64001.6400155,800
Mar 23, 20221.70001.77001.69001.71001.710080,800
Mar 22, 20221.69001.74001.64001.74001.7400128,200
Mar 21, 20221.78001.78001.69001.73001.7300203,600
Mar 18, 20221.80001.83001.74001.78001.7800160,200
Mar 17, 20221.90001.91001.77001.80001.8000268,600
Mar 16, 20221.86001.93001.70001.78001.7800110,100
Mar 15, 20221.60001.94001.58001.82001.8200465,200
Mar 14, 20221.85001.85001.62001.68001.6800279,700
Mar 11, 20222.10002.22001.82001.82001.82001,128,900
Mar 10, 20221.68002.06001.57001.84001.84001,037,200
Mar 09, 20221.73001.73001.60001.68001.6800433,700
Mar 08, 20221.79001.86001.58001.73001.7300679,000
Mar 07, 20222.06002.10001.64001.75001.75001,867,300
Mar 04, 20221.84002.38001.77002.03002.03002,213,700
Mar 03, 20222.53002.60001.29001.68001.68004,826,300
Mar 02, 20222.90002.95002.80002.95002.9500210,100
Mar 01, 20222.83002.97002.74002.82002.8200226,900
Feb 28, 20222.76002.85002.72002.78002.7800201,600
Feb 25, 20222.79002.87002.78002.80002.8000224,000
Feb 24, 20222.95002.95002.71002.84002.8400334,300
Feb 23, 20222.95002.95002.81002.84002.8400230,200
Feb 22, 20222.90003.11002.80002.83002.8300292,600
Feb 18, 20222.90002.96002.84002.88002.8800236,200
Feb 17, 20222.96002.96002.76002.84002.8400465,600
Feb 16, 20223.20003.20003.01003.02003.0200373,900
Feb 15, 20223.11003.25003.10003.21003.2100269,800
Feb 14, 20223.15003.35002.98003.23003.23001,015,500
Feb 11, 20222.72003.20002.61003.10003.10001,268,000
Feb 10, 20223.20003.20002.77002.82002.82001,103,900
Feb 09, 20223.33003.33003.13003.18003.1800329,800
Feb 08, 20223.33003.47003.14003.28003.2800327,500
Feb 07, 20223.50003.55003.25003.30003.3000269,100
Feb 04, 20223.59003.74003.32003.50003.5000476,400
Feb 03, 20223.16003.73003.12003.63003.6300646,000
Feb 02, 20223.69003.76003.23003.26003.26001,024,600
Feb 01, 20224.37004.53003.50003.68003.68002,196,400
Jan 31, 20222.34003.13002.28002.84002.84001,508,000
Jan 28, 20222.38002.41002.21002.23002.2300677,100
Jan 27, 20222.46002.54002.34002.34002.3400491,800
Jan 26, 20222.56002.63002.43002.51002.5100309,100
Jan 25, 20222.47002.63002.39002.49002.4900336,700
Jan 24, 20222.51002.53002.09002.45002.4500879,200
Jan 21, 20222.47002.64002.34002.63002.6300751,700
Jan 20, 20222.53002.54002.46002.48002.4800281,300
Jan 19, 20222.60002.60002.46002.54002.5400229,900
Jan 18, 20222.38002.63002.38002.59002.5900288,500
Jan 17, 20222.50002.52002.29002.40002.4000124,800
Jan 14, 20222.58002.58002.47002.52002.5200288,100
Jan 13, 20222.60002.62002.49002.55002.5500218,100
Jan 12, 20222.64002.64002.56002.59002.5900253,600
Jan 11, 20222.50002.62002.34002.61002.6100441,200
Jan 10, 20222.63002.67002.47002.47002.4700333,500
Jan 07, 20222.60002.69002.54002.64002.6400597,700
Jan 06, 20222.57002.64002.43002.62002.6200568,100
Jan 05, 20222.74002.74002.44002.61002.6100473,400
Jan 04, 20222.60002.75002.44002.66002.6600812,100
Dec 31, 20212.28002.54002.22002.51002.5100947,800
Dec 30, 20212.19002.29002.10002.29002.2900367,800
Dec 29, 20212.10002.24001.94002.19002.1900824,500
Dec 24, 20211.93002.13001.90002.10002.1000198,800
Dec 23, 20211.71001.99001.67001.93001.9300698,900
Dec 22, 20211.46001.74001.42001.67001.6700298,900
Dec 21, 20211.22001.49001.22001.46001.4600268,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...