Skip to main content
CGX Energy Inc. (TSXV:OYL)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
-0.005 (-1.89%)
Apr 29, 2026, 10:06 AM EST

CGX Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.280.260.270.271.92%46,432
Apr 27, 20260.220.280.220.260.2620.93%120,368
Apr 24, 20260.240.240.210.220.22-2.27%38,093
Apr 22, 20260.230.230.220.220.22-2.22%30,242
Apr 21, 20260.230.230.230.230.23-2.17%2,515
Apr 20, 20260.220.230.220.230.236.98%14,707
Apr 17, 20260.210.220.210.220.22-4.44%33,005
Apr 16, 20260.230.230.230.230.23-15,831
Apr 15, 20260.220.230.220.230.23-2.17%6,121
Apr 13, 20260.240.240.230.230.23-11,942
Apr 10, 20260.240.240.230.230.234.55%2,833
Apr 9, 20260.270.270.220.220.22-20,097
Apr 8, 20260.210.220.210.220.222.33%59,800
Apr 7, 20260.220.230.210.220.22-4.44%19,972
Apr 6, 20260.240.240.230.230.234.65%19,284
Apr 2, 20260.240.240.220.220.22-4.44%20,433
Apr 1, 20260.230.240.200.230.2312.50%39,977
Mar 31, 20260.220.220.200.200.20-9.09%62,749
Mar 30, 20260.270.270.220.220.22-8.33%38,748
Mar 27, 20260.240.260.240.240.246.67%23,923
Mar 26, 20260.210.250.210.230.2315.38%114,508
Mar 25, 20260.200.200.190.200.20-7,789
Mar 24, 20260.200.200.190.200.20-44,770
Mar 23, 20260.200.210.190.200.20-90,390
Mar 20, 20260.200.200.180.200.20-77,885
Mar 19, 20260.210.210.180.200.20-2.50%40,046
Mar 18, 20260.240.240.180.200.20-9.09%386,550
Mar 17, 20260.250.250.220.220.22-4.35%36,065
Mar 16, 20260.260.260.230.230.23-6.12%22,920
Mar 13, 20260.250.260.220.250.25-2.00%50,978
Mar 12, 20260.290.300.250.250.25-10.71%166,036
Mar 11, 20260.310.310.280.280.28-1.75%17,241
Mar 10, 20260.340.360.290.290.29-17.39%262,990
Mar 9, 20260.360.360.340.350.35-64,354
Mar 6, 20260.360.360.340.350.35-1.43%77,222
Mar 5, 20260.370.370.350.350.35-290,445
Mar 4, 20260.370.380.350.350.35-4.11%135,222
Mar 3, 20260.350.390.350.370.375.80%180,018
Mar 2, 20260.320.350.320.350.3511.29%320,596
Feb 27, 20260.310.310.310.310.311.64%18,601
Feb 26, 20260.340.340.300.310.31-10.29%139,760
Feb 25, 20260.360.370.340.340.34-1.45%187,968
Feb 24, 20260.330.370.320.350.3511.29%398,901
Feb 23, 20260.270.330.270.310.3114.81%486,393
Feb 20, 20260.250.310.250.270.2712.50%435,525
Feb 19, 20260.210.240.210.240.2417.07%210,097
Feb 18, 20260.220.220.200.210.212.50%70,440
Feb 17, 20260.230.240.180.200.20-2.44%88,942
Feb 13, 20260.190.230.190.210.2110.81%105,802
Feb 12, 20260.240.240.180.190.19-21.28%290,672
Feb 11, 20260.240.240.230.240.24-2.08%70,193
Feb 10, 20260.240.260.220.240.24-189,070
Feb 9, 20260.310.370.230.240.24-14.29%483,145
Feb 6, 20260.200.330.200.280.2843.59%612,953
Feb 5, 20260.200.210.190.200.202.63%103,586
Feb 4, 20260.170.190.170.190.1915.15%161,394
Feb 3, 20260.170.180.160.170.17-2.94%202,824
Feb 2, 20260.170.180.160.170.17-100,575
Jan 30, 20260.140.180.140.170.1717.24%132,048
Jan 29, 20260.150.150.140.150.153.57%33,870
Jan 28, 20260.150.150.140.140.14-6.67%85,815
Jan 27, 20260.150.150.150.150.153.45%20,400
Jan 26, 20260.150.150.150.150.15-34,722
Jan 23, 20260.150.150.150.150.153.57%22,700
Jan 22, 20260.140.140.140.140.14-3.45%2,011
Jan 21, 20260.150.150.150.150.15-3.33%8,262
Jan 20, 20260.150.160.140.150.153.45%24,520
Jan 19, 20260.150.150.150.150.157.41%6,771
Jan 16, 20260.140.150.140.140.14-6.90%22,900
Jan 15, 20260.150.150.150.150.15-1,140
Jan 14, 20260.150.150.150.150.15-10,894
Jan 13, 20260.160.160.150.150.153.57%14,538
Jan 12, 20260.160.160.140.140.143.70%55,002
Jan 9, 20260.140.140.140.140.14-3.57%4,916
Jan 8, 20260.140.140.140.140.14-21,010
Jan 7, 20260.140.140.140.140.14-14,240
Jan 6, 20260.150.150.140.140.14-9.68%7,686
Jan 5, 20260.150.160.150.160.166.90%34,625
Jan 2, 20260.150.150.150.150.1511.54%1,200
Dec 31, 20250.130.140.130.130.13-3.70%61,030
Dec 30, 20250.140.150.140.140.143.85%106,985
Dec 29, 20250.130.160.130.130.13-3.70%71,143
Dec 23, 20250.130.140.120.140.148.00%176,795
Dec 22, 20250.130.140.120.130.13-3.85%81,007
Dec 19, 20250.130.130.130.130.138.33%8,725
Dec 18, 20250.120.120.120.120.12-17,060
Dec 17, 20250.120.120.120.120.12-30,557
Dec 16, 20250.120.120.120.120.12-17,536
Dec 15, 20250.120.120.120.120.12-4.00%27,504
Dec 12, 20250.130.130.120.130.13-74,728
Dec 11, 20250.130.130.130.130.13-550
Dec 10, 20250.140.140.120.130.13-3.85%52,544
Dec 9, 20250.130.150.130.130.13-152,890
Dec 8, 20250.140.140.130.130.13-7.14%100,025
Dec 5, 20250.140.140.140.140.14-3,786
Dec 4, 20250.150.150.140.140.14-3.45%139,775
Dec 3, 20250.150.150.140.150.15-6.45%16,093
Dec 2, 20250.150.160.150.160.1624.00%77,925
Dec 1, 20250.150.150.130.130.13-16.67%48,958
Nov 28, 20250.150.150.150.150.157.14%20,218