Canada markets open in 3 hours 25 minutes

Anaergia Inc. (ANRG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
At close: 12:06PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.28000.28000.28000.28000.28004,000
Mar 26, 20240.28000.28000.27000.28000.280023,600
Mar 25, 20240.27000.28000.27000.27000.270010,500
Mar 22, 20240.26000.27000.26000.27000.270023,200
Mar 21, 20240.24500.26000.24500.25500.255027,500
Mar 20, 20240.24500.25500.24500.25500.25505,500
Mar 19, 20240.25000.25000.23000.24500.245032,300
Mar 18, 20240.24000.25500.24000.25000.250017,500
Mar 15, 20240.26000.26000.25000.25500.255017,300
Mar 14, 20240.26500.26500.26000.26000.26008,500
Mar 13, 20240.27000.28000.24000.27000.2700114,200
Mar 12, 20240.28000.28000.27000.27000.270012,000
Mar 11, 20240.28000.28000.28000.28000.28001,000
Mar 08, 20240.27500.28500.27500.28500.28505,600
Mar 07, 20240.27000.27500.27000.27000.27005,800
Mar 06, 20240.29000.29000.27500.27500.275039,400
Mar 05, 20240.28000.29500.28000.28500.2850100,500
Mar 04, 20240.28000.29500.28000.28000.280029,300
Mar 01, 20240.28500.28500.28500.28500.285031,300
Feb 29, 20240.27500.29500.27000.28500.285025,300
Feb 28, 20240.28000.28000.27000.28000.280015,800
Feb 27, 20240.29000.29000.28000.29000.290017,000
Feb 26, 20240.28000.30000.27000.29000.290056,600
Feb 23, 20240.30500.33000.28000.29000.2900104,500
Feb 22, 20240.30000.31000.29000.30000.300037,500
Feb 21, 20240.30000.30000.29000.29500.295033,400
Feb 20, 20240.28000.29000.27500.29000.29009,800
Feb 16, 20240.28000.29000.28000.28000.280017,400
Feb 15, 20240.27500.29000.27000.28500.28506,000
Feb 14, 20240.29000.30000.27000.27500.275037,400
Feb 13, 20240.30500.31000.27000.28500.285036,100
Feb 12, 20240.29000.31000.27000.29500.2950102,300
Feb 09, 20240.30500.31000.28500.29000.290068,100
Feb 08, 20240.29500.31000.29000.30000.3000146,500
Feb 07, 20240.29000.29500.27000.29000.290026,000
Feb 06, 20240.26500.29000.26500.28000.280018,200
Feb 05, 20240.30000.30000.27000.28300.283056,400
Feb 02, 20240.26000.31000.25000.29000.2900286,300
Feb 01, 20240.25000.26000.24500.25000.250023,300
Jan 31, 20240.24000.25000.22500.24500.245047,300
Jan 30, 20240.25000.26000.25000.25000.250033,800
Jan 29, 20240.24000.25500.24000.25500.255063,000
Jan 26, 20240.23500.24000.23500.23500.235057,500
Jan 25, 20240.22000.23000.22000.22500.225012,000
Jan 24, 20240.21500.23000.19500.23000.2300173,200
Jan 23, 20240.23500.23500.21500.21500.215032,100
Jan 22, 20240.24000.24000.23000.23000.230022,700
Jan 19, 20240.24500.24500.22000.23000.230062,700
Jan 18, 20240.24500.24500.23000.23500.235039,100
Jan 17, 20240.25500.25500.24000.24000.240025,600
Jan 16, 20240.26500.26500.24000.25000.250034,500
Jan 15, 20240.25000.25000.24500.24500.245024,700
Jan 12, 20240.24500.25500.23500.25000.250064,000
Jan 11, 20240.25500.25500.23000.23500.235058,100
Jan 10, 20240.25000.25000.23500.24000.240037,300
Jan 09, 20240.25000.25000.23000.23500.235059,000
Jan 08, 20240.25000.25500.23000.24500.245029,000
Jan 05, 20240.25500.25500.24000.24000.240052,300
Jan 04, 20240.25000.25000.24500.24500.245026,600
Jan 03, 20240.25000.25000.25000.25000.25002,000
Jan 02, 20240.25000.25000.24000.25000.250073,500
Dec 29, 20230.25500.25500.24500.25000.250048,100
Dec 28, 20230.24000.25000.23500.25000.250027,100
Dec 27, 20230.26500.26500.23000.24000.2400135,600
Dec 22, 20230.26500.27000.25000.25000.2500105,100
Dec 21, 20230.26500.26500.25500.26000.260036,900
Dec 20, 20230.29000.30000.26000.26000.2600118,600
Dec 19, 20230.27000.28500.26000.27000.270074,200
Dec 18, 20230.27000.32500.25500.25500.2550688,900
Dec 15, 20230.23000.23500.22000.23000.230048,800
Dec 14, 20230.23000.24000.22500.23000.230099,000
Dec 13, 20230.22000.26500.22000.23000.2300141,600
Dec 12, 20230.24500.24500.22000.22000.220071,500
Dec 11, 20230.25500.25500.24000.25000.250060,000
Dec 08, 20230.27000.27000.25000.25500.2550100,200
Dec 07, 20230.26500.27500.26000.27000.2700188,000
Dec 06, 20230.27500.28500.26000.27000.2700103,400
Dec 05, 20230.27000.27000.26000.26500.2650107,600
Dec 04, 20230.27000.29000.26000.26000.2600249,800
Dec 01, 20230.27000.27000.26000.26000.2600855,000
Nov 30, 20230.26500.26500.26000.26500.2650717,800
Nov 29, 20230.25500.26000.25000.25500.255051,800
Nov 28, 20230.25500.27000.25500.27000.270042,800
Nov 27, 20230.25500.27000.25500.27000.2700176,600
Nov 24, 20230.26000.27000.26000.26000.260079,700
Nov 23, 20230.26000.26500.26000.26500.265041,500
Nov 22, 20230.26500.27000.26000.26500.265031,500
Nov 21, 20230.27000.27000.26500.26500.265047,000
Nov 20, 20230.26000.26500.25000.26500.265023,100
Nov 17, 20230.26500.27000.26000.26000.260042,500
Nov 16, 20230.27000.27500.26500.27000.270044,300
Nov 15, 20230.29000.29500.25500.27000.270074,000
Nov 14, 20230.29500.33000.28500.29000.290079,300
Nov 13, 20230.29000.31000.29000.29500.295025,100
Nov 10, 20230.27000.28500.27000.27500.275048,600
Nov 09, 20230.29000.29500.27000.27500.2750167,200
Nov 08, 20230.32500.33000.28500.32000.320015,200
Nov 07, 20230.31500.31500.28000.31000.310039,900
Nov 06, 20230.32500.33500.32000.32500.325018,900
Nov 03, 20230.33000.33000.30500.33000.330013,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...