CGX Energy Inc. (OYL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700

+0.0050

(+1.37%)

At close: 12:20PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Apr 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 22, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	18,200
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,600
Apr 18, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	65,500
Apr 17, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	13,300
Apr 16, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	12,200
Apr 15, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	20,700
Apr 12, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	67,600
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,400
Apr 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
Apr 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	23,200
Apr 08, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	25,600
Apr 05, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	28,500
Apr 04, 2024	0.3900	0.3900	0.3400	0.3600	0.3600	42,100
Apr 03, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Apr 02, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	24,300
Apr 01, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	7,000
Mar 28, 2024	0.3900	0.4000	0.3700	0.3700	0.3700	11,900
Mar 27, 2024	0.3300	0.3900	0.3300	0.3800	0.3800	39,200
Mar 26, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	11,800
Mar 25, 2024	0.3700	0.3700	0.3300	0.3400	0.3400	80,300
Mar 22, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	1,500
Mar 21, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	8,300
Mar 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,100
Mar 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	85,300
Mar 15, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	23,000
Mar 14, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	6,400
Mar 13, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	43,700
Mar 12, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	60,100
Mar 11, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	38,400
Mar 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	209,100
Mar 07, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	11,800
Mar 06, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	9,500
Mar 05, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	37,300
Mar 04, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	50,100
Mar 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,300
Feb 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	60,000
Feb 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Feb 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	62,000
Feb 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	34,600
Feb 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	23,500
Feb 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	26,800
Feb 21, 2024	0.3600	0.3600	0.3200	0.3400	0.3400	6,900
Feb 20, 2024	0.3100	0.3800	0.3100	0.3500	0.3500	40,200
Feb 16, 2024	0.2700	0.3100	0.2700	0.3100	0.3100	38,500
Feb 15, 2024	0.2800	0.3100	0.2700	0.2700	0.2700	46,400
Feb 14, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	23,900
Feb 13, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	65,100
Feb 12, 2024	0.3100	0.3100	0.2800	0.3000	0.3000	59,000
Feb 09, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	6,000
Feb 08, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	97,800
Feb 07, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	30,000
Feb 06, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	22,200
Feb 05, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	47,800
Feb 02, 2024	0.3400	0.3700	0.3300	0.3600	0.3600	32,300
Feb 01, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	13,600
Jan 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,100
Jan 30, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	23,500
Jan 29, 2024	0.3400	0.3800	0.3400	0.3800	0.3800	103,300
Jan 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	28,100
Jan 25, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	4,200
Jan 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,100
Jan 23, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	47,300
Jan 22, 2024	0.3800	0.4100	0.3700	0.4100	0.4100	19,200
Jan 19, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	49,500
Jan 18, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	18,800
Jan 17, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	25,000
Jan 16, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	42,000
Jan 15, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	20,700
Jan 12, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	22,400
Jan 11, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	37,200
Jan 10, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	26,100
Jan 09, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	45,600
Jan 08, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	40,000
Jan 05, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	35,400
Jan 04, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	21,500
Jan 03, 2024	0.3300	0.3400	0.3100	0.3200	0.3200	170,800
Jan 02, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	70,000
Dec 29, 2023	0.3300	0.3400	0.3200	0.3200	0.3200	86,000
Dec 28, 2023	0.3500	0.3500	0.3200	0.3300	0.3300	86,100
Dec 27, 2023	0.3600	0.3600	0.3300	0.3400	0.3400	168,600
Dec 22, 2023	0.3400	0.3600	0.3400	0.3500	0.3500	363,200
Dec 21, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	104,300
Dec 20, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	82,400
Dec 19, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	53,900
Dec 18, 2023	0.3500	0.3500	0.3300	0.3500	0.3500	117,800
Dec 15, 2023	0.3600	0.3700	0.3500	0.3500	0.3500	84,900
Dec 14, 2023	0.3900	0.3900	0.3600	0.3700	0.3700	22,500
Dec 13, 2023	0.3800	0.3900	0.3500	0.3900	0.3900	85,800
Dec 12, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	78,700
Dec 11, 2023	0.3800	0.4100	0.3800	0.3900	0.3900	204,600
Dec 08, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	80,000
Dec 07, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	38,500
Dec 06, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	76,000
Dec 05, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	135,300
Dec 04, 2023	0.3800	0.3900	0.3700	0.3800	0.3800	129,100
Dec 01, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	252,100
Nov 30, 2023	0.4200	0.4400	0.3900	0.4000	0.4000	344,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7302+0.0005(+0.06%)

CRUDE OIL82.85+0.04(+0.05%)

Bitcoin CAD88,102.79-3,148.48(-3.45%)

CGX Energy Inc. (OYL.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7302
+0.0005(+0.06%)

CRUDE OIL
82.85
+0.04(+0.05%)

Bitcoin CAD
88,102.79
-3,148.48(-3.45%)