Canada markets closed

Centerra Gold Inc. (CG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.83+0.35 (+3.69%)
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20249.619.949.609.839.831,729,800
May 16, 20249.049.539.049.489.48983,200
May 15, 20249.069.248.959.159.15808,400
May 14, 20249.129.288.878.918.91848,500
May 13, 20248.949.008.798.888.88399,300
May 10, 20249.099.128.979.029.02418,300
May 09, 20249.009.068.929.009.00494,300
May 08, 20248.839.038.838.988.98551,300
May 07, 20248.728.988.728.938.93527,300
May 06, 20248.498.768.498.728.72995,300
May 03, 20248.328.428.228.368.36716,800
May 02, 20248.358.418.238.288.28357,800
May 01, 20248.448.598.358.448.44308,400
Apr 30, 20248.408.548.358.388.38542,700
Apr 29, 20248.718.788.538.598.59498,000
Apr 26, 20248.668.828.568.688.68392,900
Apr 25, 20248.528.648.428.588.58601,100
Apr 24, 20248.648.738.498.528.52414,000
Apr 23, 20248.238.678.228.658.65573,000
Apr 22, 20248.228.538.198.308.301,202,800
Apr 19, 20248.368.528.308.518.51625,000
Apr 18, 20248.488.498.338.358.35914,400
Apr 17, 20248.338.488.268.358.35716,800
Apr 16, 20248.178.298.068.218.21813,700
Apr 15, 20248.348.378.188.278.27963,000
Apr 12, 20248.558.648.198.278.271,145,900
Apr 11, 20248.358.428.208.388.38778,800
Apr 10, 20248.078.368.008.298.29610,400
Apr 09, 20248.318.478.228.258.25980,600
Apr 08, 20248.368.508.188.208.20628,300
Apr 05, 20248.348.518.308.348.34771,900
Apr 04, 20248.218.528.158.358.35838,900
Apr 03, 20248.108.238.048.188.18921,100
Apr 02, 20248.138.148.018.108.10575,400
Apr 01, 20248.118.177.998.078.07440,800
Mar 28, 20247.988.027.888.008.00440,700
Mar 27, 20247.928.007.787.897.89680,900
Mar 26, 20247.867.927.747.837.83485,500
Mar 25, 20247.777.847.687.737.73358,200
Mar 22, 20247.747.817.687.707.70334,300
Mar 21, 20247.958.027.807.817.81402,100
Mar 20, 20247.477.877.467.837.83734,600
Mar 19, 20247.667.687.427.497.49488,600
Mar 18, 20247.707.757.627.667.66332,500
Mar 15, 20247.667.797.617.667.661,090,400
Mar 14, 20247.767.827.667.687.68420,100
Mar 13, 20247.657.897.657.837.83616,300
Mar 12, 20247.517.657.427.627.62375,800
Mar 12, 20240.07 Dividend
Mar 11, 20247.557.727.537.667.59505,000
Mar 08, 20247.637.697.547.567.49554,400
Mar 07, 20247.587.677.447.647.57542,100
Mar 06, 20247.387.467.307.437.36776,300
Mar 05, 20247.317.367.197.307.23737,100
Mar 04, 20247.117.237.017.217.14753,900
Mar 01, 20246.817.146.807.006.941,134,400
Feb 29, 20246.867.006.796.816.75768,600
Feb 28, 20246.836.916.666.776.71335,800
Feb 27, 20247.037.056.876.916.85439,900
Feb 26, 20246.937.006.746.966.90528,300
Feb 23, 20247.007.026.536.886.822,148,100
Feb 22, 20247.057.056.876.966.90265,700
Feb 21, 20246.927.116.807.056.99462,300
Feb 20, 20246.907.056.786.896.83351,900
Feb 16, 20246.906.956.766.876.81286,900
Feb 15, 20246.656.896.646.826.76329,200
Feb 14, 20246.396.606.266.586.52906,300
Feb 13, 20246.696.696.076.146.081,026,600
Feb 12, 20246.746.906.716.836.77240,000
Feb 09, 20246.886.946.796.806.74662,600
Feb 08, 20247.037.106.866.876.81212,100
Feb 07, 20247.217.287.057.087.02299,200
Feb 06, 20247.137.337.107.247.17238,800
Feb 05, 20247.137.197.047.127.05246,900
Feb 02, 20247.127.267.087.217.14189,300
Feb 01, 20247.217.307.077.287.21236,900
Jan 31, 20247.247.327.067.097.03285,700
Jan 30, 20247.377.387.217.217.14138,300
Jan 29, 20247.307.347.227.287.21163,100
Jan 26, 20247.387.427.237.257.18176,800
Jan 25, 20247.457.507.307.417.34224,200
Jan 24, 20247.597.607.137.357.28413,700
Jan 23, 20247.297.537.227.527.45398,300
Jan 22, 20247.207.337.147.297.22138,300
Jan 19, 20247.267.267.117.217.14244,500
Jan 18, 20247.237.287.167.277.20203,500
Jan 17, 20247.347.357.167.197.12271,200
Jan 16, 20247.487.567.367.377.30281,000
Jan 15, 20247.557.707.537.597.52154,700
Jan 12, 20247.257.627.257.607.53556,000
Jan 11, 20247.317.387.067.087.02306,700
Jan 10, 20247.387.427.277.317.24359,700
Jan 09, 20247.407.457.327.357.28226,900
Jan 08, 20247.617.627.377.397.32372,800
Jan 05, 20247.627.747.567.647.57284,500
Jan 04, 20247.497.667.417.647.57255,400
Jan 03, 20247.557.647.477.497.42320,500
Jan 02, 20247.918.017.697.747.67247,600
Dec 29, 20238.008.007.817.917.84310,700
Dec 28, 20238.188.208.048.057.98230,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...