CGX Energy Inc. (OYL.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3000

+0.0150

(+5.26%)

At close: 03:49PM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	0.2900	0.3100	0.2800	0.3000	0.3000	132,000
27 May 2024	0.3000	0.3200	0.2800	0.2800	0.2800	211,400
24 May 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,200
23 May 2024	0.3100	0.3100	0.3000	0.3000	0.3000	136,800
22 May 2024	0.3200	0.3300	0.2900	0.3100	0.3100	140,800
21 May 2024	0.3100	0.3400	0.3000	0.3100	0.3100	138,600
17 May 2024	0.3100	0.3200	0.3000	0.3200	0.3200	81,900
16 May 2024	0.3300	0.3300	0.3100	0.3200	0.3200	117,800
15 May 2024	0.3300	0.3400	0.3200	0.3400	0.3400	13,000
14 May 2024	0.3100	0.3500	0.3100	0.3300	0.3300	66,600
13 May 2024	0.3100	0.3400	0.3000	0.3400	0.3400	91,000
10 May 2024	0.3200	0.3300	0.3000	0.3200	0.3200	152,400
09 May 2024	0.3200	0.3600	0.3200	0.3200	0.3200	80,800
08 May 2024	0.3300	0.3500	0.3300	0.3300	0.3300	108,400
07 May 2024	0.3500	0.3600	0.3400	0.3400	0.3400	97,700
06 May 2024	0.3600	0.3700	0.3500	0.3600	0.3600	49,000
03 May 2024	0.3500	0.3600	0.3500	0.3500	0.3500	16,300
02 May 2024	0.3500	0.3500	0.3400	0.3400	0.3400	36,600
01 May 2024	0.3600	0.3600	0.3400	0.3500	0.3500	164,800
30 Apr 2024	0.3800	0.3800	0.3600	0.3700	0.3700	13,000
29 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3900	2,500
26 Apr 2024	0.3700	0.3900	0.3700	0.3800	0.3800	7,700
25 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,700
24 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
23 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Apr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	18,200
19 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,600
18 Apr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	65,500
17 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	13,300
16 Apr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	12,200
15 Apr 2024	0.3800	0.3800	0.3600	0.3700	0.3700	20,700
12 Apr 2024	0.3700	0.3800	0.3700	0.3800	0.3800	67,600
11 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,400
10 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	23,200
08 Apr 2024	0.3900	0.4000	0.3900	0.3900	0.3900	25,600
05 Apr 2024	0.3700	0.3900	0.3700	0.3900	0.3900	28,500
04 Apr 2024	0.3900	0.3900	0.3400	0.3600	0.3600	42,100
03 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
02 Apr 2024	0.3800	0.3800	0.3700	0.3800	0.3800	24,300
01 Apr 2024	0.3500	0.3800	0.3500	0.3700	0.3700	7,000
28 Mar 2024	0.3900	0.4000	0.3700	0.3700	0.3700	11,900
27 Mar 2024	0.3300	0.3900	0.3300	0.3800	0.3800	39,200
26 Mar 2024	0.3500	0.3600	0.3500	0.3600	0.3600	11,800
25 Mar 2024	0.3700	0.3700	0.3300	0.3400	0.3400	80,300
22 Mar 2024	0.3800	0.3800	0.3700	0.3700	0.3700	1,500
21 Mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	8,300
20 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,100
19 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Mar 2024	0.4000	0.4200	0.4000	0.4000	0.4000	85,300
15 Mar 2024	0.3900	0.4000	0.3800	0.3800	0.3800	23,000
14 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	6,400
13 Mar 2024	0.3800	0.4000	0.3700	0.4000	0.4000	43,700
12 Mar 2024	0.3600	0.3700	0.3500	0.3700	0.3700	60,100
11 Mar 2024	0.3300	0.3600	0.3300	0.3400	0.3400	38,400
08 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	209,100
07 Mar 2024	0.3100	0.3300	0.3100	0.3300	0.3300	11,800
06 Mar 2024	0.3100	0.3300	0.3100	0.3200	0.3200	9,500
05 Mar 2024	0.3300	0.3300	0.3200	0.3300	0.3300	37,300
04 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	50,100
01 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,300
29 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	60,000
28 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
27 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	62,000
26 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	34,600
23 Feb 2024	0.3200	0.3300	0.3200	0.3300	0.3300	23,500
22 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	26,800
21 Feb 2024	0.3600	0.3600	0.3200	0.3400	0.3400	6,900
20 Feb 2024	0.3100	0.3800	0.3100	0.3500	0.3500	40,200
16 Feb 2024	0.2700	0.3100	0.2700	0.3100	0.3100	38,500
15 Feb 2024	0.2800	0.3100	0.2700	0.2700	0.2700	46,400
14 Feb 2024	0.3000	0.3000	0.2900	0.2900	0.2900	23,900
13 Feb 2024	0.2800	0.3000	0.2800	0.2800	0.2800	65,100
12 Feb 2024	0.3100	0.3100	0.2800	0.3000	0.3000	59,000
09 Feb 2024	0.3100	0.3200	0.3100	0.3100	0.3100	6,000
08 Feb 2024	0.3200	0.3200	0.3000	0.3100	0.3100	97,800
07 Feb 2024	0.3300	0.3300	0.3200	0.3200	0.3200	30,000
06 Feb 2024	0.3400	0.3400	0.3300	0.3300	0.3300	22,200
05 Feb 2024	0.3700	0.3700	0.3400	0.3500	0.3500	47,800
02 Feb 2024	0.3400	0.3700	0.3300	0.3600	0.3600	32,300
01 Feb 2024	0.3400	0.3600	0.3400	0.3500	0.3500	13,600
31 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,100
30 Jan 2024	0.3800	0.3800	0.3600	0.3700	0.3700	23,500
29 Jan 2024	0.3400	0.3800	0.3400	0.3800	0.3800	103,300
26 Jan 2024	0.3900	0.4000	0.3900	0.4000	0.4000	28,100
25 Jan 2024	0.3900	0.4000	0.3900	0.3900	0.3900	4,200
24 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,100
23 Jan 2024	0.4100	0.4100	0.4000	0.4100	0.4100	47,300
22 Jan 2024	0.3800	0.4100	0.3700	0.4100	0.4100	19,200
19 Jan 2024	0.3900	0.3900	0.3600	0.3700	0.3700	49,500
18 Jan 2024	0.3800	0.3800	0.3600	0.3800	0.3800	18,800
17 Jan 2024	0.3800	0.3900	0.3700	0.3900	0.3900	25,000
16 Jan 2024	0.3800	0.3900	0.3800	0.3900	0.3900	42,000
15 Jan 2024	0.3800	0.3900	0.3800	0.3900	0.3900	20,700
12 Jan 2024	0.3600	0.3700	0.3600	0.3700	0.3700	22,400
11 Jan 2024	0.3400	0.3500	0.3400	0.3500	0.3500	37,200
10 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3600	26,100
09 Jan 2024	0.3300	0.3400	0.3200	0.3400	0.3400	45,600
08 Jan 2024	0.3300	0.3400	0.3200	0.3200	0.3200	40,000
05 Jan 2024	0.3200	0.3300	0.3200	0.3200	0.3200	35,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6640-0.0018(-0.27%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.61+0.78(+0.98%)

GOLD2,344.80-11.70(-0.50%)

Bitcoin AUD102,279.44-704.88(-0.68%)

CGX Energy Inc. (OYL.V)

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6640
-0.0018(-0.27%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.61
+0.78(+0.98%)

GOLD
2,344.80
-11.70(-0.50%)

Bitcoin AUD
102,279.44
-704.88(-0.68%)