TSXV - Delayed Quote CAD

NG Energy International Corp. (GASX.V)

0.8300 -0.0100 (-1.19%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 56,500
Apr 25, 2024 0.8200 0.8400 0.8200 0.8400 0.8400 7,700
Apr 24, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 43,600
Apr 23, 2024 0.8500 0.8600 0.8400 0.8500 0.8500 27,528
Apr 22, 2024 0.8500 0.9000 0.8400 0.8400 0.8400 163,432
Apr 19, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 14,511
Apr 18, 2024 0.8900 0.9000 0.8300 0.8300 0.8300 115,289
Apr 17, 2024 0.8200 0.8800 0.8000 0.8800 0.8800 181,505
Apr 16, 2024 0.8600 0.8600 0.8200 0.8300 0.8300 200,162
Apr 15, 2024 0.9000 0.9000 0.8700 0.8800 0.8800 236,781
Apr 12, 2024 0.8600 0.8900 0.8600 0.8900 0.8900 132,296
Apr 11, 2024 0.9100 0.9100 0.8900 0.8900 0.8900 56,124
Apr 10, 2024 0.9400 0.9400 0.8900 0.8900 0.8900 238,592
Apr 9, 2024 0.9800 0.9800 0.9300 0.9400 0.9400 416,867
Apr 8, 2024 0.9700 1.0300 0.9500 0.9800 0.9800 563,081
Apr 5, 2024 0.9200 0.9700 0.9200 0.9600 0.9600 199,326
Apr 4, 2024 0.9500 0.9500 0.9000 0.9100 0.9100 187,836
Apr 3, 2024 0.9200 0.9500 0.8900 0.9500 0.9500 2,656,485
Apr 2, 2024 0.9500 0.9500 0.9000 0.9200 0.9200 59,278
Apr 1, 2024 0.9400 0.9500 0.9000 0.9500 0.9500 159,900
Mar 28, 2024 0.9200 0.9500 0.9100 0.9500 0.9500 61,690
Mar 27, 2024 0.9200 0.9200 0.9100 0.9200 0.9200 16,054
Mar 26, 2024 0.9200 0.9300 0.9000 0.9200 0.9200 27,325
Mar 25, 2024 0.9000 0.9300 0.8900 0.9300 0.9300 46,780
Mar 22, 2024 0.9000 0.9200 0.8800 0.9200 0.9200 98,712
Mar 21, 2024 0.9000 0.9400 0.8700 0.9400 0.9400 152,400
Mar 20, 2024 0.9000 0.9100 0.9000 0.9000 0.9000 243,474
Mar 19, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 9,500
Mar 18, 2024 0.9400 0.9400 0.8700 0.9000 0.9000 33,000
Mar 15, 2024 0.9400 0.9400 0.9200 0.9200 0.9200 2,830
Mar 14, 2024 0.9400 0.9500 0.9300 0.9500 0.9500 6,010
Mar 13, 2024 0.9300 0.9400 0.9200 0.9400 0.9400 68,542
Mar 12, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 273,000
Mar 11, 2024 0.9500 0.9500 0.8900 0.9000 0.9000 58,310
Mar 8, 2024 0.9500 0.9500 0.9200 0.9300 0.9300 4,500
Mar 7, 2024 0.9600 0.9600 0.9400 0.9500 0.9500 42,200
Mar 6, 2024 0.9300 0.9700 0.9200 0.9600 0.9600 78,100
Mar 5, 2024 0.9200 0.9200 0.8900 0.9100 0.9100 37,385
Mar 4, 2024 0.9400 0.9700 0.9000 0.9700 0.9700 40,631
Mar 1, 2024 0.9500 0.9600 0.9200 0.9500 0.9500 58,398
Feb 29, 2024 0.9100 0.9500 0.9000 0.9500 0.9500 148,472
Feb 28, 2024 0.8800 0.9300 0.8800 0.9200 0.9200 53,100
Feb 27, 2024 0.8900 0.9000 0.8900 0.8900 0.8900 16,000
Feb 26, 2024 0.8800 0.8800 0.8700 0.8700 0.8700 21,056
Feb 23, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 38,133
Feb 22, 2024 0.9000 0.9000 0.8700 0.8900 0.8900 57,052
Feb 21, 2024 0.8900 0.9000 0.8800 0.9000 0.9000 73,050
Feb 20, 2024 0.8800 0.8900 0.8700 0.8800 0.8800 20,950
Feb 16, 2024 0.8700 0.8700 0.8500 0.8600 0.8600 26,355
Feb 15, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 4,180
Feb 14, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,104
Feb 13, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 9,450
Feb 12, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 14,400
Feb 9, 2024 0.9700 0.9900 0.9400 0.9500 0.9500 232,678
Feb 8, 2024 0.9000 0.9700 0.9000 0.9700 0.9700 122,760
Feb 7, 2024 0.8800 0.9000 0.8400 0.9000 0.9000 33,980
Feb 6, 2024 0.8700 0.9000 0.8400 0.9000 0.9000 40,236
Feb 5, 2024 0.9100 0.9100 0.9000 0.9000 0.9000 2,000
Feb 2, 2024 0.9200 0.9200 0.9000 0.9200 0.9200 19,750
Feb 1, 2024 0.9200 0.9200 0.8700 0.9200 0.9200 41,100
Jan 31, 2024 0.8900 0.9700 0.8600 0.9700 0.9700 41,000
Jan 30, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 16,700
Jan 29, 2024 0.9000 0.9200 0.9000 0.9100 0.9100 32,472
Jan 26, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 37,500
Jan 25, 2024 0.8700 0.8700 0.8600 0.8700 0.8700 8,000
Jan 24, 2024 0.8800 0.8800 0.8700 0.8800 0.8800 7,500
Jan 23, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 55,505
Jan 22, 2024 0.9000 0.9100 0.8800 0.8900 0.8900 13,247
Jan 19, 2024 0.9000 0.9300 0.8200 0.8700 0.8700 88,256
Jan 18, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 25,005
Jan 17, 2024 0.9500 0.9500 0.9100 0.9100 0.9100 11,243
Jan 16, 2024 1.0000 1.0100 0.9700 0.9800 0.9800 16,558
Jan 15, 2024 1.0100 1.0200 0.9900 1.0000 1.0000 101,208
Jan 12, 2024 1.0000 1.0000 0.9700 1.0000 1.0000 395,700
Jan 11, 2024 1.0000 1.0100 0.9900 1.0100 1.0100 180,800
Jan 10, 2024 1.0100 1.0200 0.9900 1.0200 1.0200 172,322
Jan 9, 2024 1.0000 1.0100 1.0000 1.0000 1.0000 23,850
Jan 8, 2024 1.0000 1.0100 0.9800 1.0100 1.0100 64,802
Jan 5, 2024 1.0000 1.0000 0.9800 0.9900 0.9900 53,696
Jan 4, 2024 0.9100 1.0100 0.9100 0.9900 0.9900 250,110
Jan 3, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 14,230
Jan 2, 2024 0.9600 0.9600 0.9300 0.9300 0.9300 41,914
Dec 29, 2023 0.9300 0.9900 0.9000 0.9900 0.9900 679,418
Dec 28, 2023 0.9300 0.9800 0.9000 0.9500 0.9500 189,924
Dec 27, 2023 0.8900 0.9300 0.8600 0.9300 0.9300 135,809
Dec 22, 2023 0.7800 0.8400 0.7800 0.8400 0.8400 38,670
Dec 21, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 9,000
Dec 20, 2023 0.8000 0.8000 0.7400 0.7900 0.7900 101,889
Dec 19, 2023 0.8100 0.8100 0.7800 0.7900 0.7900 53,221
Dec 18, 2023 0.7900 0.8000 0.7800 0.7900 0.7900 28,773
Dec 15, 2023 0.7900 0.8200 0.7800 0.7900 0.7900 73,890
Dec 14, 2023 0.8400 0.8400 0.7900 0.8000 0.8000 109,492
Dec 13, 2023 0.9000 0.9000 0.8300 0.8500 0.8500 121,486
Dec 12, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 29,567
Dec 11, 2023 0.9100 0.9100 0.8500 0.8600 0.8600 138,354
Dec 8, 2023 0.9000 0.9300 0.9000 0.9100 0.9100 27,350
Dec 7, 2023 0.9100 0.9200 0.8800 0.8800 0.8800 63,023
Dec 6, 2023 0.9600 0.9600 0.9200 0.9300 0.9300 36,707
Dec 5, 2023 1.0100 1.0100 0.9500 0.9600 0.9600 94,346
Dec 4, 2023 1.0300 1.0400 0.9800 1.0000 1.0000 232,280
Dec 1, 2023 1.0400 1.0500 1.0100 1.0400 1.0400 114,416
Nov 30, 2023 0.9900 1.0400 0.9700 1.0100 1.0100 557,308
Nov 29, 2023 0.9500 1.0100 0.9000 1.0000 1.0000 269,142
Nov 28, 2023 0.9500 0.9600 0.9200 0.9400 0.9400 35,792
Nov 27, 2023 0.9600 0.9600 0.9500 0.9600 0.9600 18,511
Nov 24, 2023 0.9200 0.9500 0.9100 0.9500 0.9500 11,391
Nov 23, 2023 0.9500 0.9700 0.9500 0.9700 0.9700 5,140
Nov 22, 2023 0.9500 1.0000 0.9200 0.9800 0.9800 347,253
Nov 21, 2023 0.9300 0.9500 0.9000 0.9300 0.9300 45,752
Nov 20, 2023 0.9400 0.9800 0.9000 0.9400 0.9400 380,899
Nov 17, 2023 0.8400 0.9200 0.8400 0.9200 0.9200 52,000
Nov 16, 2023 0.8500 0.8600 0.8500 0.8600 0.8600 43,800
Nov 15, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 22,002
Nov 14, 2023 0.8500 0.9100 0.8500 0.8900 0.8900 59,800
Nov 13, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 8,008
Nov 10, 2023 0.8500 0.8900 0.8500 0.8700 0.8700 25,600
Nov 9, 2023 0.8500 0.8500 0.8200 0.8200 0.8200 52,900
Nov 8, 2023 0.8600 0.8800 0.8300 0.8400 0.8400 42,060
Nov 7, 2023 0.8900 0.8900 0.8500 0.8500 0.8500 25,205
Nov 6, 2023 0.9100 0.9500 0.9000 0.9000 0.9000 71,800
Nov 3, 2023 0.9400 0.9600 0.9400 0.9500 0.9500 32,231
Nov 2, 2023 0.8400 0.9500 0.8400 0.9300 0.9300 35,600
Nov 1, 2023 0.9500 0.9500 0.9200 0.9200 0.9200 20,531
Oct 31, 2023 0.9100 0.9800 0.9100 0.9500 0.9500 260,574
Oct 30, 2023 0.8700 0.9400 0.8700 0.9100 0.9100 90,900
Oct 27, 2023 0.8800 0.8800 0.8300 0.8700 0.8700 106,854
Oct 26, 2023 0.9100 0.9100 0.8600 0.8600 0.8600 193,030
Oct 25, 2023 0.9400 0.9700 0.9000 0.9000 0.9000 274,110
Oct 24, 2023 0.9500 0.9500 0.8900 0.9000 0.9000 45,500
Oct 23, 2023 0.9500 0.9500 0.8900 0.9200 0.9200 275,000
Oct 20, 2023 0.9800 0.9800 0.9400 0.9400 0.9400 95,751
Oct 19, 2023 0.9900 0.9900 0.9700 0.9800 0.9800 39,075
Oct 18, 2023 1.0100 1.0800 1.0000 1.0000 1.0000 107,436
Oct 17, 2023 0.9700 1.0400 0.9700 1.0400 1.0400 174,833
Oct 16, 2023 0.9800 0.9900 0.9600 0.9900 0.9900 140,975
Oct 13, 2023 0.9600 0.9900 0.9600 0.9800 0.9800 63,324
Oct 12, 2023 1.0200 1.0200 0.9500 0.9600 0.9600 48,167
Oct 11, 2023 1.0100 1.0100 0.9700 0.9900 0.9900 89,820
Oct 10, 2023 1.0500 1.0500 1.0000 1.0100 1.0100 17,688
Oct 6, 2023 1.0300 1.0500 1.0200 1.0400 1.0400 129,207
Oct 5, 2023 1.0200 1.0400 0.9800 1.0200 1.0200 139,430
Oct 4, 2023 1.0500 1.0700 1.0000 1.0700 1.0700 156,042
Oct 3, 2023 1.1200 1.1200 1.0100 1.0400 1.0400 114,434
Oct 2, 2023 1.1800 1.1800 1.1000 1.1000 1.1000 209,703
Sep 29, 2023 1.1900 1.1900 1.1500 1.1800 1.1800 132,890
Sep 28, 2023 1.2100 1.2600 1.1700 1.1800 1.1800 373,428
Sep 27, 2023 1.2100 1.2300 1.1300 1.1300 1.1300 303,614
Sep 26, 2023 1.2800 1.2900 1.1800 1.2100 1.2100 650,991
Sep 25, 2023 1.2500 1.2800 1.2300 1.2800 1.2800 457,602
Sep 22, 2023 1.2900 1.2900 1.2500 1.2500 1.2500 521,411
Sep 21, 2023 1.2700 1.2900 1.2500 1.2700 1.2700 1,676,395
Sep 20, 2023 1.2500 1.3300 1.2300 1.2700 1.2700 2,472,749
Sep 19, 2023 1.1000 1.1400 1.1000 1.1400 1.1400 302,688
Sep 18, 2023 0.9800 1.2000 0.9700 1.1100 1.1100 1,752,927
Sep 15, 2023 0.9500 0.9500 0.9200 0.9200 0.9200 85,535
Sep 14, 2023 0.9100 0.9700 0.9000 0.9200 0.9200 291,684
Sep 13, 2023 0.8500 0.9200 0.8500 0.9000 0.9000 457,203
Sep 12, 2023 0.8200 0.8500 0.8000 0.8450 0.8450 173,783
Sep 11, 2023 0.8000 0.8500 0.8000 0.8300 0.8300 762,200
Sep 8, 2023 0.8100 0.8100 0.7700 0.7800 0.7800 52,602
Sep 7, 2023 0.8000 0.8300 0.7800 0.8000 0.8000 98,334
Sep 6, 2023 0.7800 0.7800 0.7500 0.7700 0.7700 13,961
Sep 5, 2023 0.7900 0.8700 0.7800 0.7800 0.7800 333,326
Sep 1, 2023 0.7800 0.7900 0.7400 0.7800 0.7800 34,850
Aug 31, 2023 0.7600 0.7900 0.7300 0.7900 0.7900 90,793
Aug 30, 2023 0.7100 0.7800 0.7100 0.7600 0.7600 194,066
Aug 29, 2023 0.7200 0.7200 0.7100 0.7100 0.7100 42,032
Aug 28, 2023 0.7300 0.7300 0.7000 0.7000 0.7000 92,561
Aug 25, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 33,000
Aug 24, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Aug 23, 2023 0.6600 0.7200 0.6600 0.6800 0.6800 232,813
Aug 22, 2023 0.6500 0.6800 0.6400 0.6800 0.6800 87,946
Aug 21, 2023 0.6600 0.6700 0.6600 0.6700 0.6700 14,843
Aug 18, 2023 0.6300 0.6600 0.6300 0.6600 0.6600 133,143
Aug 17, 2023 0.6200 0.6400 0.6200 0.6400 0.6400 81,180
Aug 16, 2023 0.6400 0.6600 0.6100 0.6100 0.6100 145,325
Aug 15, 2023 0.6900 0.6900 0.6300 0.6300 0.6300 96,670
Aug 14, 2023 0.7200 0.7250 0.6800 0.7200 0.7200 107,770
Aug 11, 2023 0.7400 0.7400 0.7100 0.7200 0.7200 238,449
Aug 10, 2023 0.7300 0.7700 0.7300 0.7500 0.7500 260,507
Aug 9, 2023 0.7600 0.7600 0.7300 0.7500 0.7500 135,072
Aug 8, 2023 0.8000 0.8000 0.7400 0.7700 0.7700 202,060
Aug 4, 2023 0.7300 0.8300 0.7200 0.7900 0.7900 1,236,490
Aug 3, 2023 0.6500 0.7200 0.6500 0.7200 0.7200 1,019,216
Aug 2, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 41,500
Aug 1, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 267,716
Jul 31, 2023 0.6500 0.6700 0.6400 0.6700 0.6700 51,500
Jul 28, 2023 0.6400 0.6500 0.6000 0.6500 0.6500 42,000
Jul 27, 2023 0.6300 0.6350 0.6200 0.6300 0.6300 63,113
Jul 26, 2023 0.6300 0.6400 0.6200 0.6400 0.6400 50,750
Jul 25, 2023 0.6200 0.6400 0.6200 0.6300 0.6300 80,900
Jul 24, 2023 0.6200 0.6300 0.5900 0.6200 0.6200 264,573
Jul 21, 2023 0.6200 0.6250 0.6000 0.6200 0.6200 83,651
Jul 20, 2023 0.6200 0.6200 0.6000 0.6100 0.6100 293,028
Jul 19, 2023 0.6500 0.6500 0.6200 0.6300 0.6300 77,894
Jul 18, 2023 0.6300 0.6700 0.6300 0.6500 0.6500 69,555
Jul 17, 2023 0.6600 0.6700 0.6400 0.6400 0.6400 82,011
Jul 14, 2023 0.7100 0.7100 0.6500 0.6700 0.6700 236,254
Jul 13, 2023 0.7000 0.7100 0.6900 0.6900 0.6900 135,000
Jul 12, 2023 0.7600 0.7600 0.6900 0.6900 0.6900 115,665
Jul 11, 2023 0.6500 0.8000 0.6500 0.7600 0.7600 2,090,355
Jul 10, 2023 0.6000 0.7400 0.5700 0.7000 0.7000 16,097,820
Jul 7, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 4, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 29, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 26, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 23, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 22, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 20, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 19, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 16, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 15, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 14, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 13, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 12, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 9, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 8, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 7, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 1, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 31, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 29, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 26, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 23, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 19, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 17, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 16, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 15, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 12, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 11, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 10, 2023 0.6100 0.6700 0.6100 0.6500 0.6500 28,721
May 9, 2023 0.6300 0.6500 0.6100 0.6100 0.6100 89,934
May 8, 2023 0.7200 0.7200 0.6400 0.6400 0.6400 114,425
May 5, 2023 0.7100 0.7500 0.7100 0.7500 0.7500 42,022
May 4, 2023 0.6500 0.7700 0.6500 0.7500 0.7500 260,095
May 3, 2023 0.6500 0.6500 0.5600 0.6400 0.6400 146,181
May 2, 2023 0.6200 0.6400 0.6200 0.6400 0.6400 52,500
May 1, 2023 0.6300 0.6400 0.6100 0.6400 0.6400 19,900
Apr 28, 2023 0.5800 0.6800 0.5800 0.6800 0.6800 62,801
Apr 27, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 25,000
Apr 26, 2023 0.5400 0.5600 0.5400 0.5600 0.5600 34,777

Related Tickers

LNGE.V LNG Energy Group Corp.
0.3300
+17.86%
 
NSE.V New Stratus Energy Inc.
0.6400
+4.92%
 
AXL.V Arrow Exploration Corp.
0.4000
+6.67%
 
TCF.CN Trillion Energy International Inc.
0.1500
+7.14%
 
SOU.V Southern Energy Corp.
0.1700
0.00%
 
VLE.TO Valeura Energy Inc.
5.95
+6.63%
 
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1700
-2.86%
 
TOH.V Total Helium Ltd.
0.0650
0.00%
 
PRQ.TO Petrus Resources Ltd.
1.3300
+0.76%
 
SEI.V Sintana Energy Inc.
1.0000
-5.66%