TSXV - Delayed Quote CAD

CGX Energy Inc. (OYL.V)

0.0750
-0.0050
(-6.25%)
At close: June 6 at 2:44:21 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.08000.08000.08000.08000.080030,300
Jun 5, 20250.08000.08000.08000.08000.080014,000
Jun 4, 20250.08000.08000.08000.08000.080032,000
Jun 3, 20250.08000.08000.08000.08000.080021,500
Jun 2, 20250.08000.08000.08000.08000.080015,900
May 30, 20250.08000.08000.08000.08000.08007,500
May 29, 20250.08000.08000.08000.08000.080017,500
May 28, 20250.08000.08000.08000.08000.08006,000
May 27, 20250.08000.08000.08000.08000.080018,800
May 26, 20250.08000.08000.08000.08000.0800-
May 23, 20250.08000.08000.08000.08000.08006,000
May 22, 20250.08000.08000.08000.08000.080013,000
May 21, 20250.08000.08000.08000.08000.0800157,900
May 20, 20250.09000.09000.09000.09000.09002,900
May 16, 20250.09000.09000.08000.08000.080045,300
May 15, 20250.08000.08000.08000.08000.080013,000
May 14, 20250.08000.08000.08000.08000.080051,100
May 13, 20250.09000.09000.08000.09000.090044,500
May 12, 20250.08000.08000.08000.08000.0800-
May 9, 20250.08000.08000.08000.08000.08006,100
May 8, 20250.08000.09000.08000.08000.080043,000
May 7, 20250.09000.09000.09000.09000.090018,000
May 6, 20250.08000.08000.08000.08000.080021,500
May 5, 20250.09000.09000.09000.09000.090038,300
May 2, 20250.08000.09000.08000.08000.0800102,300
May 1, 20250.08000.08000.08000.08000.08006,000
Apr 30, 20250.09000.09000.08000.09000.0900138,300
Apr 29, 20250.09000.09000.09000.09000.09002,100
Apr 28, 20250.10000.10000.10000.10000.10003,700
Apr 25, 20250.09000.10000.09000.10000.1000193,000
Apr 24, 20250.08000.09000.08000.09000.0900131,500
Apr 23, 20250.08000.08000.08000.08000.080061,000
Apr 22, 20250.09000.09000.08000.08000.0800123,400
Apr 21, 20250.09000.09000.09000.09000.090025,900
Apr 17, 20250.09000.10000.09000.09000.090092,600
Apr 16, 20250.10000.10000.09000.09000.090088,900
Apr 15, 20250.10000.10000.10000.10000.100016,000
Apr 14, 20250.09000.10000.09000.10000.100080,500
Apr 11, 20250.10000.10000.10000.10000.100026,100
Apr 10, 20250.09000.10000.09000.09000.090092,200
Apr 9, 20250.10000.10000.10000.10000.100014,300
Apr 8, 20250.09000.10000.09000.10000.1000103,500
Apr 7, 20250.10000.10000.08000.09000.0900224,700
Apr 4, 20250.10000.11000.08000.09000.0900181,500
Apr 3, 20250.12000.12000.10000.11000.1100162,900
Apr 2, 20250.13000.13000.11000.11000.110065,800
Apr 1, 20250.13000.13000.12000.12000.120068,500
Mar 31, 20250.12000.14000.12000.13000.130043,500
Mar 28, 20250.13000.13000.13000.13000.130011,500
Mar 27, 20250.12000.13000.12000.13000.130017,500
Mar 26, 20250.13000.14000.12000.13000.130075,800
Mar 25, 20250.13000.13000.13000.13000.130097,400
Mar 24, 20250.13000.13000.13000.13000.130091,100
Mar 21, 20250.13000.14000.13000.14000.140011,500
Mar 20, 20250.14000.14000.14000.14000.14001,000
Mar 19, 20250.14000.14000.13000.13000.13004,700
Mar 18, 20250.13000.14000.13000.13000.130033,400
Mar 17, 20250.13000.14000.13000.13000.130020,200
Mar 14, 20250.13000.13000.13000.13000.130012,500
Mar 13, 20250.13000.13000.13000.13000.130011,000
Mar 12, 20250.13000.14000.13000.14000.140044,700
Mar 11, 20250.13000.13000.13000.13000.13006,600
Mar 10, 20250.12000.15000.12000.14000.140080,500
Mar 7, 20250.12000.15000.12000.14000.140075,000
Mar 6, 20250.13000.14000.13000.14000.140061,600
Mar 5, 20250.14000.14000.13000.13000.130053,300
Mar 4, 20250.13000.14000.13000.14000.140033,200
Mar 3, 20250.14000.14000.14000.14000.140010,000
Feb 28, 20250.15000.16000.14000.16000.16009,500
Feb 27, 20250.15000.15000.15000.15000.15005,500
Feb 26, 20250.16000.16000.16000.16000.160024,000
Feb 25, 20250.14000.14000.14000.14000.14004,000
Feb 24, 20250.14000.16000.14000.15000.150035,700
Feb 21, 20250.14000.16000.14000.14000.140051,000
Feb 20, 20250.15000.16000.15000.15000.150040,700
Feb 19, 20250.15000.15000.13000.14000.1400113,000
Feb 18, 20250.14000.15000.13000.14000.140058,700
Feb 14, 20250.14000.14000.13000.13000.130051,500
Feb 13, 20250.11000.14000.11000.13000.130076,600
Feb 12, 20250.11000.12000.11000.12000.1200137,900
Feb 11, 20250.13000.14000.11000.11000.1100575,600
Feb 10, 20250.15000.16000.14000.16000.160026,700
Feb 7, 20250.14000.15000.14000.14000.1400131,100
Feb 6, 20250.15000.15000.15000.15000.15006,300
Feb 5, 20250.14000.15000.14000.15000.150062,000
Feb 4, 20250.14000.15000.14000.15000.15001,400
Feb 3, 20250.14000.14000.14000.14000.140060,100
Jan 31, 20250.14000.15000.14000.15000.150031,500
Jan 30, 20250.16000.16000.14000.16000.16005,500
Jan 29, 20250.15000.15000.14000.15000.150090,600
Jan 28, 20250.16000.16000.15000.15000.150020,400
Jan 27, 20250.16000.16000.14000.16000.160055,600
Jan 24, 20250.15000.17000.15000.17000.170015,300
Jan 23, 20250.15000.16000.14000.14000.140051,100
Jan 22, 20250.18000.18000.16000.16000.160016,900
Jan 21, 20250.16000.18000.14000.18000.180022,700
Jan 20, 20250.16000.16000.14000.15000.150025,000
Jan 17, 20250.16000.16000.14000.14000.140011,300
Jan 16, 20250.14000.14000.14000.14000.14003,000
Jan 15, 20250.15000.15000.14000.15000.150023,000
Jan 14, 20250.14000.14000.14000.14000.14003,800
Jan 13, 20250.14000.14000.14000.14000.140012,500
Jan 10, 20250.14000.14000.14000.14000.140034,300
Jan 9, 20250.14000.15000.14000.15000.150015,500
Jan 8, 20250.14000.15000.14000.14000.140031,400
Jan 7, 20250.15000.16000.14000.14000.140031,100
Jan 6, 20250.14000.15000.14000.15000.150028,700
Jan 3, 20250.14000.15000.14000.15000.150044,400
Jan 2, 20250.13000.13000.13000.13000.13008,200
Dec 31, 20240.13000.13000.13000.13000.13001,000
Dec 30, 20240.13000.14000.13000.14000.140041,600
Dec 27, 20240.14000.16000.13000.13000.130013,900
Dec 24, 20240.14000.14000.13000.14000.1400121,100
Dec 23, 20240.13000.14000.13000.14000.1400132,000
Dec 20, 20240.13000.14000.13000.14000.140033,500
Dec 19, 20240.15000.15000.14000.14000.140017,200
Dec 18, 20240.16000.16000.13000.13000.1300125,000
Dec 17, 20240.17000.17000.15000.16000.160048,500
Dec 16, 20240.18000.18000.15000.16000.1600100,700
Dec 13, 20240.18000.19000.17000.19000.1900128,400
Dec 12, 20240.18000.20000.18000.20000.200025,500
Dec 11, 20240.19000.20000.19000.20000.200027,500
Dec 10, 20240.18000.20000.18000.20000.200030,000
Dec 9, 20240.20000.20000.18000.18000.180067,000
Dec 6, 20240.18000.19000.18000.18000.180064,400
Dec 5, 20240.19000.19000.18000.19000.190067,300
Dec 4, 20240.19000.19000.18000.19000.190028,300
Dec 3, 20240.19000.20000.18000.19000.190042,200
Dec 2, 20240.20000.20000.19000.20000.200074,600
Nov 29, 20240.20000.21000.20000.20000.200025,800
Nov 28, 20240.20000.21000.20000.20000.2000105,100
Nov 27, 20240.21000.21000.20000.20000.200093,200
Nov 26, 20240.20000.21000.20000.21000.210022,500
Nov 25, 20240.20000.20000.20000.20000.200029,600
Nov 22, 20240.20000.21000.20000.20000.200022,500
Nov 21, 20240.22000.22000.20000.20000.200034,000
Nov 20, 20240.20000.21000.20000.20000.200026,400
Nov 19, 20240.22000.22000.20000.20000.200015,000
Nov 18, 20240.23000.23000.20000.21000.2100108,300
Nov 15, 20240.22000.22000.21000.21000.21008,400
Nov 14, 20240.20000.21000.20000.21000.210026,500
Nov 13, 20240.20000.21000.19000.21000.210011,700
Nov 12, 20240.20000.21000.20000.21000.210030,400
Nov 11, 20240.19000.20000.19000.20000.200048,600
Nov 8, 20240.20000.20000.19000.19000.19005,500
Nov 7, 20240.21000.21000.18000.19000.190082,500
Nov 6, 20240.22000.22000.21000.21000.210079,500
Nov 5, 20240.19000.20000.18000.19000.190031,000
Nov 4, 20240.20000.20000.18000.18000.180057,000
Nov 1, 20240.21000.21000.20000.20000.200010,300
Oct 31, 20240.20000.20000.20000.20000.200023,100
Oct 30, 20240.24000.24000.20000.20000.200017,500
Oct 29, 20240.20000.20000.19000.20000.200039,500
Oct 28, 20240.18000.20000.18000.20000.200067,500
Oct 25, 20240.17000.19000.17000.18000.180012,700
Oct 24, 20240.18000.19000.18000.18000.180061,300
Oct 23, 20240.19000.19000.17000.18000.180062,800
Oct 22, 20240.18000.18000.18000.18000.180029,000
Oct 21, 20240.18000.19000.18000.18000.180030,500
Oct 18, 20240.18000.18000.17000.18000.18006,300
Oct 17, 20240.18000.19000.18000.18000.1800135,100
Oct 16, 20240.20000.20000.19000.19000.190037,700
Oct 15, 20240.22000.22000.19000.20000.200050,700
Oct 11, 20240.16000.22000.16000.22000.2200288,800
Oct 10, 20240.14000.15000.14000.15000.150010,500
Oct 9, 20240.14000.15000.14000.14000.140013,300
Oct 8, 20240.14000.16000.14000.15000.150065,700
Oct 7, 20240.14000.14000.13000.14000.140059,100
Oct 4, 20240.14000.14000.14000.14000.14007,000
Oct 3, 20240.14000.14000.14000.14000.140023,000
Oct 2, 20240.14000.14000.14000.14000.14006,500
Oct 1, 20240.14000.14000.14000.14000.140013,500
Sep 30, 20240.14000.14000.14000.14000.140038,500
Sep 27, 20240.14000.16000.14000.16000.160086,500
Sep 26, 20240.14000.14000.14000.14000.140057,300
Sep 25, 20240.14000.14000.14000.14000.140076,600
Sep 24, 20240.14000.14000.13000.13000.130075,900
Sep 23, 20240.13000.14000.13000.14000.14005,300
Sep 20, 20240.13000.13000.13000.13000.13004,200
Sep 19, 20240.14000.14000.13000.13000.130035,000
Sep 18, 20240.14000.14000.14000.14000.14004,500
Sep 17, 20240.14000.15000.14000.14000.14006,500
Sep 16, 20240.16000.16000.14000.14000.140017,400
Sep 13, 20240.16000.16000.14000.14000.140058,500
Sep 12, 20240.16000.16000.15000.16000.160044,000
Sep 11, 20240.15000.16000.14000.16000.160084,800
Sep 10, 20240.14000.15000.14000.14000.140021,500
Sep 9, 20240.15000.16000.14000.16000.1600118,500
Sep 6, 20240.14000.16000.14000.14000.140015,700
Sep 5, 20240.13000.14000.13000.13000.130059,000
Sep 4, 20240.13000.14000.12000.12000.120066,400
Sep 3, 20240.14000.14000.13000.13000.130086,700
Aug 30, 20240.14000.16000.13000.13000.1300182,900
Aug 29, 20240.13000.13000.11000.13000.130099,400
Aug 28, 20240.12000.13000.12000.12000.120061,500
Aug 27, 20240.13000.14000.11000.12000.1200243,700
Aug 26, 20240.17000.17000.13000.14000.1400714,700
Aug 23, 20240.16000.16000.15000.16000.160081,300
Aug 22, 20240.17000.17000.15000.15000.150042,700
Aug 21, 20240.18000.18000.17000.17000.170031,000
Aug 20, 20240.17000.18000.17000.17000.170019,900
Aug 19, 20240.17000.21000.16000.17000.1700167,100
Aug 16, 20240.19000.19000.18000.18000.180084,900
Aug 15, 20240.21000.21000.18000.18000.180059,000
Aug 14, 20240.19000.19000.18000.18000.180068,700
Aug 13, 20240.20000.20000.18000.18000.1800238,400
Aug 12, 20240.19000.20000.19000.20000.200040,000
Aug 9, 20240.22000.22000.21000.21000.21005,000
Aug 8, 20240.20000.21000.19000.21000.210016,600
Aug 7, 20240.20000.20000.19000.20000.200062,200
Aug 6, 20240.20000.22000.20000.20000.200041,900
Aug 2, 20240.23000.23000.21000.21000.210042,500
Aug 1, 20240.23000.23000.23000.23000.230074,600
Jul 31, 20240.25000.25000.23000.24000.240028,800
Jul 30, 20240.24000.25000.24000.24000.24002,500
Jul 29, 20240.25000.25000.25000.25000.2500500
Jul 26, 20240.24000.25000.23000.24000.240046,500
Jul 25, 20240.25000.25000.23000.24000.240014,600
Jul 24, 20240.24000.24000.23000.23000.230028,900
Jul 23, 20240.24000.25000.24000.24000.240017,300
Jul 22, 20240.24000.26000.24000.24000.240021,200
Jul 19, 20240.24000.25000.24000.24000.240070,200
Jul 18, 20240.25000.25000.25000.25000.25007,100
Jul 17, 20240.27000.27000.25000.25000.250041,900
Jul 16, 20240.25000.27000.25000.27000.27006,300
Jul 15, 20240.26000.27000.24000.25000.250027,500
Jul 12, 20240.25000.26000.25000.26000.260019,500
Jul 11, 20240.26000.27000.25000.25000.250047,500
Jul 10, 20240.27000.27000.25000.25000.250080,000
Jul 9, 20240.27000.28000.25000.27000.270050,700
Jul 8, 20240.28000.30000.25000.26000.260058,500
Jul 5, 20240.25000.26000.24000.26000.260075,500
Jul 4, 20240.25000.27000.25000.27000.270012,000
Jul 3, 20240.26000.28000.25000.26000.26009,900
Jul 2, 20240.27000.28000.25000.25000.250055,000
Jun 28, 20240.25000.30000.23000.28000.2800158,000
Jun 27, 20240.28000.28000.27000.27000.270034,600
Jun 26, 20240.30000.30000.27000.29000.290065,500
Jun 25, 20240.28000.28000.26000.27000.270041,000
Jun 24, 20240.29000.29000.27000.28000.280032,400
Jun 21, 20240.28000.29000.28000.29000.290021,100
Jun 20, 20240.28000.28000.28000.28000.28002,000
Jun 19, 20240.29000.29000.28000.29000.290011,900
Jun 18, 20240.28000.30000.28000.29000.29006,600
Jun 17, 20240.30000.30000.29000.29000.290016,500
Jun 14, 20240.32000.32000.30000.30000.300011,600
Jun 13, 20240.29000.32000.29000.32000.32007,500
Jun 12, 20240.30000.30000.30000.30000.30001,300
Jun 11, 20240.31000.31000.30000.30000.300040,500
Jun 10, 20240.31000.32000.31000.31000.310021,300
Jun 7, 20240.32000.34000.31000.31000.310021,100
Jun 6, 20240.34000.34000.33000.33000.330026,300

Related Tickers