TSXV - Delayed Quote CAD

CGX Energy Inc. (OYL.V)

Compare
0.1800 0.0000 (0.00%)
At close: October 24 at 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 61,300
Oct 23, 2024 0.1900 0.1900 0.1700 0.1800 0.1800 62,800
Oct 22, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 29,000
Oct 21, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 30,500
Oct 18, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 6,300
Oct 17, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 135,100
Oct 16, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 37,700
Oct 15, 2024 0.2200 0.2200 0.1900 0.2000 0.2000 50,700
Oct 11, 2024 0.1600 0.2200 0.1600 0.2200 0.2200 288,800
Oct 10, 2024 0.1400 0.1500 0.1400 0.1500 0.1500 10,500
Oct 9, 2024 0.1400 0.1500 0.1400 0.1400 0.1400 13,300
Oct 8, 2024 0.1400 0.1600 0.1400 0.1500 0.1500 65,700
Oct 7, 2024 0.1400 0.1400 0.1300 0.1400 0.1400 59,100
Oct 4, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 7,000
Oct 3, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 23,000
Oct 2, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 6,500
Oct 1, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 13,500
Sep 30, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 38,500
Sep 27, 2024 0.1400 0.1600 0.1400 0.1600 0.1600 86,500
Sep 26, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 57,300
Sep 25, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 76,600
Sep 24, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 75,900
Sep 23, 2024 0.1300 0.1400 0.1300 0.1400 0.1400 5,300
Sep 20, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 4,200
Sep 19, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 35,000
Sep 18, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 4,500
Sep 17, 2024 0.1400 0.1500 0.1400 0.1400 0.1400 6,500
Sep 16, 2024 0.1600 0.1600 0.1400 0.1400 0.1400 17,400
Sep 13, 2024 0.1600 0.1600 0.1400 0.1400 0.1400 58,500
Sep 12, 2024 0.1600 0.1600 0.1500 0.1600 0.1600 44,000
Sep 11, 2024 0.1500 0.1600 0.1400 0.1600 0.1600 84,800
Sep 10, 2024 0.1400 0.1500 0.1400 0.1400 0.1400 21,500
Sep 9, 2024 0.1500 0.1600 0.1400 0.1600 0.1600 118,500
Sep 6, 2024 0.1400 0.1600 0.1400 0.1400 0.1400 15,700
Sep 5, 2024 0.1300 0.1400 0.1300 0.1300 0.1300 59,000
Sep 4, 2024 0.1300 0.1400 0.1200 0.1200 0.1200 66,400
Sep 3, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 86,700
Aug 30, 2024 0.1400 0.1600 0.1300 0.1300 0.1300 182,900
Aug 29, 2024 0.1300 0.1300 0.1100 0.1300 0.1300 99,400
Aug 28, 2024 0.1200 0.1300 0.1200 0.1200 0.1200 61,500
Aug 27, 2024 0.1300 0.1400 0.1100 0.1200 0.1200 243,700
Aug 26, 2024 0.1700 0.1700 0.1300 0.1400 0.1400 714,700
Aug 23, 2024 0.1600 0.1600 0.1500 0.1600 0.1600 81,300
Aug 22, 2024 0.1700 0.1700 0.1500 0.1500 0.1500 42,700
Aug 21, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 31,000
Aug 20, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 19,900
Aug 19, 2024 0.1700 0.2100 0.1600 0.1700 0.1700 167,100
Aug 16, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 84,900
Aug 15, 2024 0.2100 0.2100 0.1800 0.1800 0.1800 59,000
Aug 14, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 68,700
Aug 13, 2024 0.2000 0.2000 0.1800 0.1800 0.1800 238,400
Aug 12, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 40,000
Aug 9, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 5,000
Aug 8, 2024 0.2000 0.2100 0.1900 0.2100 0.2100 16,600
Aug 7, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 62,200
Aug 6, 2024 0.2000 0.2200 0.2000 0.2000 0.2000 41,900
Aug 2, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 42,500
Aug 1, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 74,600
Jul 31, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 28,800
Jul 30, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 2,500
Jul 29, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Jul 26, 2024 0.2400 0.2500 0.2300 0.2400 0.2400 46,500
Jul 25, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 14,600
Jul 24, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 28,900
Jul 23, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 17,300
Jul 22, 2024 0.2400 0.2600 0.2400 0.2400 0.2400 21,200
Jul 19, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 70,200
Jul 18, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 7,100
Jul 17, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 41,900
Jul 16, 2024 0.2500 0.2700 0.2500 0.2700 0.2700 6,300
Jul 15, 2024 0.2600 0.2700 0.2400 0.2500 0.2500 27,500
Jul 12, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 19,500
Jul 11, 2024 0.2600 0.2700 0.2500 0.2500 0.2500 47,500
Jul 10, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 80,000
Jul 9, 2024 0.2700 0.2800 0.2500 0.2700 0.2700 50,700
Jul 8, 2024 0.2800 0.3000 0.2500 0.2600 0.2600 58,500
Jul 5, 2024 0.2500 0.2600 0.2400 0.2600 0.2600 75,500
Jul 4, 2024 0.2500 0.2700 0.2500 0.2700 0.2700 12,000
Jul 3, 2024 0.2600 0.2800 0.2500 0.2600 0.2600 9,900
Jul 2, 2024 0.2700 0.2800 0.2500 0.2500 0.2500 55,000
Jun 28, 2024 0.2500 0.3000 0.2300 0.2800 0.2800 158,000
Jun 27, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 34,600
Jun 26, 2024 0.3000 0.3000 0.2700 0.2900 0.2900 65,500
Jun 25, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 41,000
Jun 24, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 32,400
Jun 21, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 21,100
Jun 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,000
Jun 19, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 11,900
Jun 18, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 6,600
Jun 17, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 16,500
Jun 14, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 11,600
Jun 13, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 7,500
Jun 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,300
Jun 11, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 40,500
Jun 10, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 21,300
Jun 7, 2024 0.3200 0.3400 0.3100 0.3100 0.3100 21,100
Jun 6, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 26,300
Jun 5, 2024 0.3200 0.3600 0.3200 0.3400 0.3400 48,900
Jun 4, 2024 0.3400 0.3500 0.3200 0.3400 0.3400 30,700
Jun 3, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 97,400
May 31, 2024 0.3000 0.3300 0.2700 0.3300 0.3300 362,400
May 30, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 100,800
May 29, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 66,400
May 28, 2024 0.2900 0.3100 0.2800 0.3000 0.3000 132,000
May 27, 2024 0.3000 0.3200 0.2800 0.2800 0.2800 211,400
May 24, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 3,200
May 23, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 136,800
May 22, 2024 0.3200 0.3300 0.2900 0.3100 0.3100 140,800
May 21, 2024 0.3100 0.3400 0.3000 0.3100 0.3100 138,600
May 17, 2024 0.3100 0.3200 0.3000 0.3200 0.3200 81,900
May 16, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 117,800
May 15, 2024 0.3300 0.3400 0.3200 0.3400 0.3400 13,000
May 14, 2024 0.3100 0.3500 0.3100 0.3300 0.3300 66,600
May 13, 2024 0.3100 0.3400 0.3000 0.3400 0.3400 91,000
May 10, 2024 0.3200 0.3300 0.3000 0.3200 0.3200 152,400
May 9, 2024 0.3200 0.3600 0.3200 0.3200 0.3200 80,800
May 8, 2024 0.3300 0.3500 0.3300 0.3300 0.3300 108,400
May 7, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 97,700
May 6, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 49,000
May 3, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 16,300
May 2, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 36,600
May 1, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 164,800
Apr 30, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 13,000
Apr 29, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 2,500
Apr 26, 2024 0.3700 0.3900 0.3700 0.3800 0.3800 7,700
Apr 25, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 21,700
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 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 23,200
Apr 8, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 25,600
Apr 5, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 28,500
Apr 4, 2024 0.3900 0.3900 0.3400 0.3600 0.3600 42,100
Apr 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,100
Apr 2, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 24,300
Apr 1, 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 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 209,100
Mar 7, 2024 0.3100 0.3300 0.3100 0.3300 0.3300 11,800
Mar 6, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 9,500
Mar 5, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 37,300
Mar 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 50,100
Mar 1, 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 9, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 6,000
Feb 8, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 97,800
Feb 7, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 30,000
Feb 6, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 22,200
Feb 5, 2024 0.3700 0.3700 0.3400 0.3500 0.3500 47,800
Feb 2, 2024 0.3400 0.3700 0.3300 0.3600 0.3600 32,300
Feb 1, 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 9, 2024 0.3300 0.3400 0.3200 0.3400 0.3400 45,600
Jan 8, 2024 0.3300 0.3400 0.3200 0.3200 0.3200 40,000
Jan 5, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 35,400
Jan 4, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 21,500
Jan 3, 2024 0.3300 0.3400 0.3100 0.3200 0.3200 170,800
Jan 2, 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 8, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 80,000
Dec 7, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 38,500
Dec 6, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 76,000
Dec 5, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 135,300
Dec 4, 2023 0.3800 0.3900 0.3700 0.3800 0.3800 129,100
Dec 1, 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
Nov 29, 2023 0.4100 0.4300 0.4100 0.4200 0.4200 79,600
Nov 28, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 8,100
Nov 27, 2023 0.4100 0.4200 0.3800 0.4200 0.4200 62,800
Nov 24, 2023 0.4000 0.4100 0.3800 0.3800 0.3800 18,300
Nov 23, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 21,100
Nov 22, 2023 0.4100 0.4200 0.3900 0.4000 0.4000 52,700
Nov 21, 2023 0.4200 0.4400 0.4100 0.4100 0.4100 53,100
Nov 20, 2023 0.4200 0.4200 0.3900 0.4200 0.4200 126,500
Nov 17, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 41,800
Nov 16, 2023 0.4000 0.4100 0.3800 0.4000 0.4000 184,100
Nov 15, 2023 0.3800 0.4200 0.3700 0.4000 0.4000 265,600
Nov 14, 2023 0.4200 0.4200 0.3700 0.3700 0.3700 499,500
Nov 13, 2023 0.4900 0.4900 0.3800 0.4100 0.4100 676,500
Nov 10, 2023 0.8400 0.8500 0.4800 0.4900 0.4900 1,526,600
Nov 9, 2023 0.8900 0.9200 0.8900 0.9200 0.9200 8,600
Nov 8, 2023 0.9300 0.9400 0.9000 0.9300 0.9300 22,800
Nov 7, 2023 0.9300 0.9600 0.9300 0.9600 0.9600 3,700
Nov 6, 2023 0.9900 0.9900 0.9400 0.9700 0.9700 38,600
Nov 3, 2023 0.9600 0.9800 0.9600 0.9700 0.9700 10,400
Nov 2, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 32,300
Nov 1, 2023 0.9900 0.9900 0.9800 0.9800 0.9800 6,800
Oct 31, 2023 0.9900 0.9900 0.9800 0.9800 0.9800 12,000
Oct 30, 2023 1.0000 1.0000 0.9600 0.9900 0.9900 12,800
Oct 27, 2023 1.0400 1.0400 0.9900 1.0300 1.0300 35,400
Oct 26, 2023 1.0300 1.0400 1.0300 1.0400 1.0400 24,100
Oct 25, 2023 1.0400 1.0400 1.0000 1.0300 1.0300 21,800
Oct 24, 2023 1.0600 1.0900 1.0300 1.0500 1.0500 18,100

Related Tickers