OYL.V - CGX Energy Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20200.41000.41000.41000.41000.41005,000
Jul 06, 20200.39000.41000.39000.39000.390012,900
Jul 03, 20200.40000.40000.40000.40000.40008,300
Jul 02, 20200.41000.41000.41000.41000.41002,400
Jun 30, 20200.40000.42000.40000.41000.41005,200
Jun 29, 20200.40000.40000.40000.40000.400052,500
Jun 26, 20200.41000.41000.41000.41000.4100-
Jun 25, 20200.40000.41000.40000.41000.410024,700
Jun 24, 20200.38000.38000.37000.38000.380023,000
Jun 23, 20200.40000.40000.38000.40000.40006,400
Jun 22, 20200.40000.40000.38000.38000.380021,000
Jun 19, 20200.39000.43000.39000.43000.430020,900
Jun 18, 20200.34000.37000.34000.35000.35004,100
Jun 17, 20200.35000.36000.35000.36000.360046,500
Jun 16, 20200.33000.33000.30000.32000.320057,500
Jun 15, 20200.35000.35000.33000.33000.330018,300
Jun 12, 20200.36000.36000.36000.36000.36007,300
Jun 11, 20200.40000.40000.38000.39000.390012,000
Jun 10, 20200.38000.38000.38000.38000.38005,200
Jun 09, 20200.40000.40000.37000.40000.400048,000
Jun 08, 20200.40000.42000.40000.40000.400065,600
Jun 05, 20200.40000.40000.36000.40000.400048,700
Jun 04, 20200.40000.40000.40000.40000.40001,000
Jun 03, 20200.41000.41000.41000.41000.410012,100
Jun 02, 20200.42000.42000.42000.42000.42002,000
Jun 01, 20200.44000.45000.44000.45000.450027,600
May 29, 20200.40000.40000.40000.40000.40002,500
May 28, 20200.42000.42000.40000.40000.400031,200
May 27, 20200.43000.43000.42000.42000.420019,100
May 26, 20200.48000.48000.43000.45000.450031,400
May 25, 20200.50000.52000.48000.48000.480020,500
May 22, 20200.39000.48000.39000.46000.460078,300
May 21, 20200.38000.39000.35000.37000.370022,400
May 20, 20200.35000.36000.35000.36000.36006,500
May 19, 20200.32000.38000.32000.34000.34005,700
May 15, 20200.36000.36000.32000.32000.32004,900
May 14, 20200.33000.33000.33000.33000.3300-
May 13, 20200.36000.36000.33000.33000.330013,500
May 12, 20200.33000.33000.33000.33000.330040,200
May 11, 20200.30000.32000.30000.32000.320048,100
May 08, 20200.30000.30000.29000.30000.300048,900
May 07, 20200.33000.34000.30000.30000.300067,200
May 06, 20200.33000.33000.33000.33000.330017,000
May 05, 20200.33000.33000.33000.33000.3300-
May 04, 20200.34000.34000.33000.33000.33009,300
May 01, 20200.33000.33000.33000.33000.33001,000
Apr 30, 20200.32000.32000.29000.30000.300016,000
Apr 29, 20200.35000.35000.31000.32000.320014,100
Apr 28, 20200.32000.32000.32000.32000.32002,000
Apr 27, 20200.28000.29000.27000.29000.290033,500
Apr 24, 20200.32000.32000.28000.28000.280096,000
Apr 23, 20200.32000.33000.31000.32000.320080,300
Apr 22, 20200.39000.39000.34000.34000.340055,300
Apr 21, 20200.32000.34000.31000.34000.3400103,000
Apr 20, 20200.34000.34000.30000.31000.3100103,300
Apr 17, 20200.34000.34000.34000.34000.3400-
Apr 16, 20200.32000.34000.32000.34000.340033,900
Apr 15, 20200.33000.33000.32000.33000.330017,100
Apr 14, 20200.32000.32000.31000.32000.32003,900
Apr 13, 20200.32000.32000.31000.31000.31004,100
Apr 09, 20200.33000.33000.31000.32000.320021,500
Apr 08, 20200.32000.32000.28000.30000.30006,900
Apr 07, 20200.29000.32000.29000.31000.310012,500
Apr 06, 20200.32000.32000.28000.28000.280021,700
Apr 03, 20200.33000.36000.28000.28000.280081,300
Apr 02, 20200.26000.34000.25000.32000.3200130,600
Apr 01, 20200.30000.30000.24000.24000.240071,600
Mar 31, 20200.28000.28000.27000.27000.270015,000
Mar 30, 20200.31000.31000.25000.26000.260025,200
Mar 27, 20200.33000.33000.28000.30000.300022,300
Mar 26, 20200.29000.31000.29000.30000.300028,000
Mar 25, 20200.30000.33000.30000.30000.300013,800
Mar 24, 20200.30000.33000.28000.30000.300042,200
Mar 23, 20200.30000.30000.28000.28000.280010,800
Mar 20, 20200.33000.33000.28000.28000.280058,500
Mar 19, 20200.30000.30000.30000.30000.30003,000
Mar 18, 20200.30000.33000.30000.30000.300048,500
Mar 17, 20200.33000.40000.33000.38000.380015,800
Mar 16, 20200.34000.43000.31000.43000.430047,000
Mar 13, 20200.36000.36000.31000.35000.350030,100
Mar 12, 20200.31000.37000.31000.33000.330098,900
Mar 11, 20200.44000.44000.41000.42000.420023,500
Mar 10, 20200.41000.46000.41000.44000.440021,700
Mar 09, 20200.45000.47000.41000.41000.4100151,500
Mar 06, 20200.51000.53000.50000.53000.530014,700
Mar 05, 20200.57000.57000.52000.52000.520018,300
Mar 04, 20200.65000.65000.60000.60000.600047,300
Mar 03, 20200.65000.65000.61000.61000.61009,200
Mar 02, 20200.60000.61000.60000.61000.61008,500
Feb 28, 20200.48000.52000.38000.52000.520086,600
Feb 27, 20200.61000.61000.48000.48000.480057,400
Feb 26, 20200.66000.66000.58000.58000.58006,100
Feb 25, 20200.62000.62000.53000.58000.580078,700
Feb 24, 20200.69000.69000.63000.63000.630022,500
Feb 21, 20200.71000.71000.65000.68000.680048,000
Feb 20, 20200.68000.68000.68000.68000.68005,300
Feb 19, 20200.69000.70000.64000.69000.690027,700
Feb 18, 20200.73000.73000.66000.67000.670038,000
Feb 14, 20200.66000.69000.65000.69000.690024,500
Feb 13, 20200.68000.68000.67000.67000.670029,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...