Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

NG Energy International Corp. (GASX.V)

Compare
0.8700
-0.0700
(-7.45%)
At close: April 15 at 2:39:36 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.88000.88000.86000.87000.8700189,550
Apr 14, 20250.88000.90000.88000.90000.90005,003
Apr 11, 20250.86000.88000.86000.87000.870029,204
Apr 10, 20250.83000.85000.83000.85000.8500184,710
Apr 9, 20250.78000.83000.77000.81000.8100160,876
Apr 8, 20250.86000.90000.79000.81000.8100258,003
Apr 7, 20250.83000.93000.83000.87000.8700196,030
Apr 4, 20250.88000.88000.83000.85000.850066,350
Apr 3, 20250.91000.92000.89000.92000.920027,207
Apr 2, 20250.92000.93000.92000.92000.9200133,650
Apr 1, 20250.98000.98000.88000.89000.8900719,201
Mar 31, 20250.96000.96000.91000.95000.950030,710
Mar 28, 20250.94000.97000.94000.96000.960042,100
Mar 27, 20250.95001.01000.93000.94000.9400564,497
Mar 26, 20250.93000.94000.86000.91000.910031,788
Mar 25, 20250.94000.94000.90000.90000.900023,431
Mar 24, 20250.94000.94000.94000.94000.9400500
Mar 21, 20250.91000.94000.91000.94000.940092,500
Mar 20, 20250.91000.92000.91000.91000.9100118,000
Mar 19, 20250.92000.92000.91000.92000.9200233,500
Mar 18, 20250.91000.92000.91000.92000.9200119,000
Mar 17, 20250.87000.90000.87000.90000.9000129,510
Mar 14, 20250.88000.88000.85000.87000.8700132,902
Mar 13, 20250.85000.88000.85000.87000.870026,400
Mar 12, 20250.85000.86000.85000.86000.860069,425
Mar 11, 20250.82000.88000.82000.85000.850059,500
Mar 10, 20250.82000.84000.82000.83000.830047,300
Mar 7, 20250.82000.83000.82000.83000.8300105,850
Mar 6, 20250.90000.90000.82000.87000.8700283,945
Mar 5, 20250.91000.92000.87000.89000.8900175,530
Mar 4, 20250.97000.97000.93000.93000.9300152,716
Mar 3, 20250.97000.98000.94000.95000.950030,072
Feb 28, 20250.99001.00000.96000.98000.980026,855
Feb 27, 20251.00001.01000.99001.00001.000023,100
Feb 26, 20250.99001.02000.91001.00001.0000159,261
Feb 25, 20251.00001.03000.96001.00001.0000294,522
Feb 24, 20250.99001.02000.96001.01001.0100213,795
Feb 21, 20251.02001.03001.00001.01001.010086,251
Feb 20, 20251.05001.07001.02501.03001.0300253,722
Feb 19, 20250.96001.07000.96001.06001.0600526,388
Feb 18, 20251.06001.06000.97000.98000.9800347,811
Feb 14, 20251.08001.10001.04001.04001.0400239,416
Feb 13, 20251.05001.09001.05001.07001.0700261,300
Feb 12, 20251.05001.05001.02001.04001.0400100,501
Feb 11, 20251.04001.06001.03001.03001.0300168,701
Feb 10, 20251.11001.12001.07001.07001.0700489,638
Feb 7, 20251.06001.11001.06001.11001.1100317,846
Feb 6, 20251.10001.11001.03001.05001.0500358,813
Feb 5, 20251.10001.15001.10001.13001.1300303,950
Feb 4, 20251.10001.13001.10001.11001.1100174,221
Feb 3, 20251.07001.11001.06501.10001.100071,780
Jan 31, 20251.10001.12001.07001.10001.100037,123
Jan 30, 20251.08001.11001.07001.10001.1000134,800
Jan 29, 20251.12001.14001.07001.11001.1100248,457
Jan 28, 20251.10001.13001.08001.12001.1200129,662
Jan 27, 20251.14001.14001.06001.06001.0600211,800
Jan 24, 20251.12001.18001.11001.15001.1500551,341
Jan 23, 20251.11001.15001.09001.12001.1200608,335
Jan 22, 20251.08001.15001.04001.13001.13002,017,318
Jan 21, 20251.19001.19001.08001.10001.10002,417,884
Jan 20, 20251.20001.23001.11001.17001.17004,079,515
Jan 17, 20251.05001.10001.05001.07001.0700331,668
Jan 16, 20251.06001.07001.05001.07001.070026,950
Jan 15, 20251.04001.07001.04001.05001.050088,740
Jan 14, 20251.00001.07001.00001.04001.0400544,151
Jan 13, 20251.08001.09001.02001.05001.050093,104
Jan 10, 20251.07001.09001.05001.09001.090086,600
Jan 9, 20251.06001.10001.05001.07001.070052,900
Jan 8, 20251.09001.09001.02001.07001.0700125,135
Jan 7, 20251.13001.13001.09001.10001.1000101,015
Jan 6, 20251.15001.16001.10001.13001.1300361,535
Jan 3, 20251.13001.15001.11001.13001.130052,330
Jan 2, 20251.10001.13001.10001.13001.1300127,840
Dec 31, 20241.10001.11001.08001.10001.100017,294
Dec 30, 20241.09001.09001.07001.09001.09003,910
Dec 27, 20241.10001.10001.05001.09001.090053,120
Dec 24, 20241.10001.12001.04001.12001.120023,728
Dec 23, 20241.10001.13001.10001.10001.100081,327
Dec 20, 20241.07001.10001.05001.10001.1000219,189
Dec 19, 20241.04001.09001.02001.07501.0750184,066
Dec 18, 20240.99001.04000.98001.02001.0200149,000
Dec 17, 20241.01001.01000.93000.97000.9700176,617
Dec 16, 20241.03001.03000.98000.99000.990097,105
Dec 13, 20241.03001.03001.01001.03001.030032,900
Dec 12, 20241.00001.01001.00001.01001.010010,300
Dec 11, 20240.98001.01000.98001.01001.0100187,130
Dec 10, 20240.97000.99000.97000.99000.990059,000
Dec 9, 20240.99000.99000.97000.97000.970012,215
Dec 6, 20240.97001.00000.96000.99000.9900132,970
Dec 5, 20240.97000.97000.94000.94000.94003,350
Dec 4, 20240.98001.01000.96000.97000.9700147,985
Dec 3, 20241.00001.01000.98001.00001.000037,938
Dec 2, 20241.00001.03001.00001.01001.010046,994
Nov 29, 20241.03001.03001.00001.01001.010082,417
Nov 28, 20241.03001.03001.01001.03001.030030,582
Nov 27, 20240.98001.03000.98001.03001.0300140,514
Nov 26, 20240.92001.01000.92001.00001.0000227,410
Nov 25, 20240.93000.93000.91000.92000.9200108,710
Nov 22, 20240.89000.94000.88000.94000.9400313,465
Nov 21, 20240.90000.90000.84000.89000.8900159,287
Nov 20, 20240.90000.90000.88000.88000.8800157,850
Nov 19, 20240.90000.90000.88000.88000.8800383,600
Nov 18, 20240.91000.91000.89000.89000.890044,506
Nov 15, 20240.91000.92000.90000.92000.920077,663
Nov 14, 20240.93000.93000.91000.92000.9200582,722
Nov 13, 20240.94000.94000.91000.91000.910051,615
Nov 12, 20240.97000.97000.93000.94000.9400506,660
Nov 11, 20240.94000.99000.94000.99000.9900268,629
Nov 8, 20240.95000.95000.93000.93000.930037,894
Nov 7, 20240.96000.97000.94000.97000.970023,292
Nov 6, 20240.99000.99000.97000.98000.980037,750
Nov 5, 20240.99001.02000.98001.00001.0000640,000
Nov 4, 20240.99001.03000.98000.98000.9800639,232
Nov 1, 20240.96000.98000.95000.97000.970090,015
Oct 31, 20240.95000.96000.94000.96000.960022,017
Oct 30, 20240.97000.97000.94000.95000.950064,204
Oct 29, 20240.95000.98000.95000.98000.980069,500
Oct 28, 20240.97000.97000.95000.95000.950088,315
Oct 25, 20240.97000.98000.96000.98000.980029,500
Oct 24, 20240.99000.99000.96000.98000.9800218,400
Oct 23, 20240.96000.99000.96000.99000.990068,500
Oct 22, 20240.98000.99000.96000.98000.980089,248
Oct 21, 20240.98001.00000.97000.97000.970024,116
Oct 18, 20241.02001.02000.97000.99000.9900249,263
Oct 17, 20240.97001.01000.95001.01001.0100187,489
Oct 16, 20240.99000.99000.96000.96000.9600121,280
Oct 15, 20241.00001.01000.97000.99000.990063,567
Oct 11, 20240.98001.01000.95001.01001.0100462,795
Oct 10, 20240.99001.01000.96000.96000.96001,300,401
Oct 9, 20241.03001.03000.97001.00001.0000386,675
Oct 8, 20241.00001.01000.97001.01001.0100172,500
Oct 7, 20241.04001.04000.96000.96000.9600324,258
Oct 4, 20241.01001.03001.01001.03001.030021,867
Oct 3, 20241.04001.04001.01001.01001.010061,390
Oct 2, 20241.05001.05001.01001.01001.010047,653
Oct 1, 20241.03001.04001.01001.04001.0400264,301
Sep 30, 20241.05001.07001.00001.05001.050050,284
Sep 27, 20241.04001.06001.01001.06001.0600133,900
Sep 26, 20241.02001.05001.02001.03001.030040,000
Sep 25, 20240.98001.03000.97001.03001.0300266,800
Sep 24, 20240.99001.00000.97001.00001.0000192,810
Sep 23, 20240.99001.00000.97001.00001.000017,750
Sep 20, 20240.99001.00000.98000.99000.990014,900
Sep 19, 20241.04001.04000.96000.99000.9900152,611
Sep 18, 20241.00001.01001.00001.01001.010062,100
Sep 17, 20241.04001.04001.00001.03001.030033,710
Sep 16, 20241.04001.05001.02001.05001.0500208,632
Sep 13, 20241.03001.04001.01001.04001.040095,200
Sep 12, 20240.98001.04000.97001.02001.0200139,000
Sep 11, 20240.97000.98000.97000.98000.980033,300
Sep 10, 20240.97000.99000.97000.98000.9800103,578
Sep 9, 20241.01001.01000.98000.98000.980053,924
Sep 6, 20241.04001.06001.01001.01001.0100188,005
Sep 5, 20241.02001.06001.00001.06001.0600622,270
Sep 4, 20240.98001.03000.98001.00001.0000143,801
Sep 3, 20241.05001.06000.98001.00001.0000196,753
Aug 30, 20241.05001.08001.02001.04001.0400225,500
Aug 29, 20241.03001.04001.00001.03001.0300261,390
Aug 28, 20241.08001.08001.04001.05001.0500164,205
Aug 27, 20241.06001.09001.03001.09001.0900289,306
Aug 26, 20241.02001.10001.02001.08001.08001,417,871
Aug 23, 20240.98001.03000.98001.01001.010094,955
Aug 22, 20241.00001.02000.99001.00001.0000556,115
Aug 21, 20241.02001.03001.00001.00001.0000107,771
Aug 20, 20241.02001.02001.00001.01001.010046,960
Aug 19, 20241.04001.04000.98001.03001.0300441,730
Aug 16, 20241.06001.06001.03001.04001.0400171,162
Aug 15, 20241.02001.07001.01001.05001.0500346,060
Aug 14, 20241.00001.07000.99001.03001.0300496,306
Aug 13, 20240.96001.00000.95000.97000.9700106,607
Aug 12, 20240.94000.99000.94000.98000.9800138,220
Aug 9, 20240.94000.95000.94000.95000.95006,004
Aug 8, 20240.93000.95000.93000.95000.9500142,153
Aug 7, 20240.94000.95000.90000.90000.900063,023
Aug 6, 20240.88000.95000.88000.95000.9500103,416
Aug 2, 20240.90000.90000.89000.90000.900042,045
Aug 1, 20240.97000.97000.92000.93000.930058,095
Jul 31, 20240.92000.97000.91000.97000.9700416,800
Jul 30, 20240.90000.94000.90000.92000.9200183,002
Jul 29, 20240.91000.92000.89000.91000.910095,251
Jul 26, 20240.94000.94000.92000.94000.940012,939
Jul 25, 20240.97000.97000.95000.95000.950089,751
Jul 24, 20240.97000.97000.94000.94000.940058,527
Jul 23, 20240.95000.97000.94000.94000.940036,648
Jul 22, 20240.95000.97000.93000.97000.9700170,828
Jul 19, 20240.95001.00000.94000.95000.950038,699
Jul 18, 20240.98000.99000.94000.94000.940060,561
Jul 17, 20241.03001.06000.95000.96000.9600309,842
Jul 16, 20240.99001.02000.98001.02001.0200555,433
Jul 15, 20240.96001.01000.96000.99000.9900266,466
Jul 12, 20240.95001.00000.95000.98000.9800254,675
Jul 11, 20240.95000.95000.93000.95000.950086,800
Jul 10, 20240.90000.96000.87000.90000.900099,837
Jul 9, 20240.89000.93000.89000.93000.930076,732
Jul 8, 20240.90000.91000.87000.89000.8900109,622
Jul 5, 20240.95000.96000.90000.90000.9000141,080
Jul 4, 20240.95000.99000.95000.96000.960084,900
Jul 3, 20240.97001.02000.95000.97000.9700493,761
Jul 2, 20241.00001.00000.93000.96000.9600429,432
Jun 28, 20240.89001.04000.85001.02001.0200386,776
Jun 27, 20240.96000.96000.90000.91000.910069,101
Jun 26, 20240.94000.99000.92000.95000.9500104,769
Jun 25, 20241.00001.00000.94000.95000.9500114,001
Jun 24, 20241.02001.05000.96000.96000.9600178,151
Jun 21, 20241.04001.05000.99001.00001.0000650,084
Jun 20, 20241.08001.12000.99001.02001.0200752,373
Jun 19, 20241.00001.11001.00001.10001.10001,294,625
Jun 18, 20240.91001.03000.89001.03001.0300925,406
Jun 17, 20240.97001.00000.91000.91000.9100327,400
Jun 14, 20240.90001.03000.90000.96000.96002,117,722
Jun 13, 20240.85000.91000.85000.89000.8900491,914
Jun 12, 20240.85000.87000.84000.86000.8600379,500
Jun 11, 20240.85000.86000.85000.86000.8600126,164
Jun 10, 20240.80000.88000.77000.85000.85001,225,226
Jun 7, 20240.82000.82000.80000.80000.8000106,581
Jun 6, 20240.82000.83000.81000.82000.820065,075
Jun 5, 20240.80000.82000.80000.82000.8200624,250
Jun 4, 20240.81000.81000.80000.81000.810042,500
Jun 3, 20240.85000.85000.80000.81000.8100127,930
May 31, 20240.86000.86000.85000.85000.8500152,256
May 30, 20240.80000.86000.80000.85000.8500814,435
May 29, 20240.80000.80000.80000.80000.800081,000
May 28, 20240.83000.84000.79000.80000.80001,370,539
May 27, 20240.81000.83000.81000.83000.8300235,900
May 24, 20240.83000.84000.83000.84000.84003,142
May 23, 20240.81000.84000.80000.84000.8400194,442
May 22, 20240.78000.80000.77000.80000.8000138,774
May 21, 20240.82000.82000.78000.80000.8000103,295
May 17, 20240.80000.81000.80000.80000.800082,679
May 16, 20240.80000.82000.80000.80000.8000367,546
May 15, 20240.83000.84000.80000.84000.840064,151
May 14, 20240.83000.83000.82000.82000.820041,000
May 13, 20240.84000.85500.83000.83000.830042,000
May 10, 20240.81000.83000.80000.81000.810051,450
May 9, 20240.83000.83000.83000.83000.830032,275
May 8, 20240.85000.85000.83000.84000.840073,764
May 7, 20240.84000.85000.83000.85000.850036,500
May 6, 20240.86000.87000.83000.84000.840061,695
May 3, 20240.87000.87000.85000.86000.860067,285
May 2, 20240.84000.87000.79000.87000.8700160,736
May 1, 20240.83000.83000.83000.83000.83003,500
Apr 30, 20240.84000.84000.82500.84000.840065,701
Apr 29, 20240.84000.84500.82000.84500.845068,300
Apr 26, 20240.83000.84000.83000.83000.830056,500
Apr 25, 20240.82000.84000.82000.84000.84007,700
Apr 24, 20240.84000.84000.82000.82000.820043,600
Apr 23, 20240.85000.86000.84000.85000.850027,528
Apr 22, 20240.85000.90000.84000.84000.8400163,432
Apr 19, 20240.85000.85000.85000.85000.850014,511
Apr 18, 20240.89000.90000.83000.83000.8300115,289
Apr 17, 20240.82000.88000.80000.88000.8800181,505
Apr 16, 20240.86000.86000.82000.83000.8300200,162
Apr 15, 20240.90000.90000.87000.88000.8800236,781

Related Tickers

GTE.TO Gran Tierra Energy Inc.
5.93
+7.23%
 
AXL.V Arrow Exploration Corp.
0.2900
+1.75%
 
TCF.CN Trillion Energy International Inc.
0.0350
+16.67%
 
CDR.TO Condor Energies Inc.
1.5600
-1.27%
 
FEC.TO Frontera Energy Corporation
5.05
+5.87%
 
CNE.TO Canacol Energy Ltd
3.1900
-5.90%
 
FO.V Falcon Oil & Gas Ltd.
0.1250
-3.85%
 
NSE.V New Stratus Energy Inc.
0.3800
+8.57%
 
TBNRL Tamboran Resources Corporation
0.1150
0.00%
 
PVE.AX Po Valley Energy Limited
0.0400
0.00%