Canada markets closed

Centerra Gold Inc. (CG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.09+0.14 (+1.56%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20249.039.188.959.099.09524,800
Jul 25, 20248.859.118.768.958.95599,500
Jul 24, 20249.279.409.039.049.04427,700
Jul 23, 20249.219.269.169.239.23463,800
Jul 22, 20249.079.299.019.209.20883,000
Jul 19, 20249.019.118.909.049.04538,000
Jul 18, 20249.429.489.139.189.181,063,000
Jul 17, 20249.569.589.329.439.431,620,900
Jul 16, 20249.479.719.409.599.591,086,200
Jul 15, 20249.569.589.409.409.40756,100
Jul 12, 20249.549.649.459.599.59635,700
Jul 11, 20249.369.659.169.649.641,072,200
Jul 10, 20249.369.429.159.199.191,247,300
Jul 09, 20249.249.379.219.329.321,081,700
Jul 08, 20249.239.349.139.289.281,215,600
Jul 05, 20249.299.399.219.329.321,299,100
Jul 04, 20249.209.299.179.189.18178,600
Jul 03, 20249.259.389.049.209.201,057,500
Jul 02, 20249.389.389.019.209.20924,500
Jun 28, 20249.529.539.149.209.20704,500
Jun 27, 20249.449.559.399.459.45650,000
Jun 26, 20249.249.329.209.329.32598,000
Jun 25, 20249.579.579.189.319.312,075,200
Jun 24, 20249.489.609.469.589.581,060,700
Jun 21, 20249.639.659.379.489.483,131,500
Jun 20, 20249.459.619.359.589.58474,700
Jun 19, 20249.339.389.199.379.37215,400
Jun 18, 20249.189.379.129.319.31933,900
Jun 17, 20249.329.349.139.229.22591,700
Jun 14, 20249.309.459.249.379.371,649,000
Jun 13, 20249.229.389.169.229.22877,800
Jun 12, 20249.559.619.269.299.29476,100
Jun 11, 20249.299.399.189.369.36511,400
Jun 10, 20249.239.429.089.399.39450,200
Jun 07, 20249.469.529.069.189.181,442,100
Jun 06, 20249.569.889.539.769.76969,000
Jun 05, 20249.329.539.289.519.51800,300
Jun 04, 20249.419.469.129.309.30817,000
Jun 03, 20249.429.579.299.559.551,017,100
May 31, 20249.579.649.299.379.371,073,500
May 30, 20249.569.649.459.479.47803,500
May 29, 20249.669.829.539.609.60904,500
May 29, 20240.07 Dividend
May 28, 20249.969.969.719.849.771,290,000
May 27, 20249.669.819.629.779.70214,100
May 24, 20249.579.719.529.599.52783,600
May 23, 20249.619.659.349.469.39971,700
May 22, 202410.1310.139.509.559.481,217,900
May 21, 20249.8710.259.8310.2410.171,251,900
May 17, 20249.619.949.609.839.761,729,800
May 16, 20249.049.539.049.489.41983,200
May 15, 20249.069.248.959.159.08808,400
May 14, 20249.129.288.878.918.85848,500
May 13, 20248.949.008.798.888.82399,300
May 10, 20249.099.128.979.028.96418,300
May 09, 20249.009.068.929.008.94494,300
May 08, 20248.839.038.838.988.92551,300
May 07, 20248.728.988.728.938.87527,300
May 06, 20248.498.768.498.728.66995,300
May 03, 20248.328.428.228.368.30716,800
May 02, 20248.358.418.238.288.22357,800
May 01, 20248.448.598.358.448.38308,400
Apr 30, 20248.408.548.358.388.32542,700
Apr 29, 20248.718.788.538.598.53498,000
Apr 26, 20248.668.828.568.688.62392,900
Apr 25, 20248.528.648.428.588.52601,100
Apr 24, 20248.648.738.498.528.46414,000
Apr 23, 20248.238.678.228.658.59573,000
Apr 22, 20248.228.538.198.308.241,202,800
Apr 19, 20248.368.528.308.518.45625,000
Apr 18, 20248.488.498.338.358.29914,400
Apr 17, 20248.338.488.268.358.29716,800
Apr 16, 20248.178.298.068.218.15813,700
Apr 15, 20248.348.378.188.278.21963,000
Apr 12, 20248.558.648.198.278.211,145,900
Apr 11, 20248.358.428.208.388.32778,800
Apr 10, 20248.078.368.008.298.23610,400
Apr 09, 20248.318.478.228.258.19980,600
Apr 08, 20248.368.508.188.208.14628,300
Apr 05, 20248.348.518.308.348.28771,900
Apr 04, 20248.218.528.158.358.29838,900
Apr 03, 20248.108.238.048.188.12921,100
Apr 02, 20248.138.148.018.108.04575,400
Apr 01, 20248.118.177.998.078.01440,800
Mar 28, 20247.988.027.888.007.94440,700
Mar 27, 20247.928.007.787.897.83680,900
Mar 26, 20247.867.927.747.837.77485,500
Mar 25, 20247.777.847.687.737.68358,200
Mar 22, 20247.747.817.687.707.65334,300
Mar 21, 20247.958.027.807.817.75402,100
Mar 20, 20247.477.877.467.837.77734,600
Mar 19, 20247.667.687.427.497.44488,600
Mar 18, 20247.707.757.627.667.61332,500
Mar 15, 20247.667.797.617.667.611,090,400
Mar 14, 20247.767.827.667.687.63420,100
Mar 13, 20247.657.897.657.837.77616,300
Mar 12, 20247.517.657.427.627.57375,800
Mar 12, 20240.07 Dividend
Mar 11, 20247.557.727.537.667.54505,000
Mar 08, 20247.637.697.547.567.44554,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...