Centerra Gold Inc. (CG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 9.78 | 9.88 | 9.73 | 9.79 | 9.79 | 534,300 |
| Oct 10, 2024 | 9.45 | 9.79 | 9.43 | 9.74 | 9.74 | 635,500 |
| Oct 09, 2024 | 9.36 | 9.40 | 9.15 | 9.39 | 9.39 | 492,100 |
| Oct 08, 2024 | 9.40 | 9.42 | 9.30 | 9.40 | 9.40 | 390,300 |
| Oct 07, 2024 | 9.62 | 9.79 | 9.36 | 9.46 | 9.46 | 558,000 |
| Oct 04, 2024 | 9.80 | 9.91 | 9.66 | 9.68 | 9.68 | 403,300 |
| Oct 03, 2024 | 9.74 | 9.87 | 9.63 | 9.81 | 9.81 | 760,000 |
| Oct 02, 2024 | 9.77 | 9.83 | 9.63 | 9.77 | 9.77 | 422,100 |
| Oct 01, 2024 | 9.81 | 9.88 | 9.65 | 9.79 | 9.79 | 544,300 |
| Sept 30, 2024 | 9.92 | 9.92 | 9.56 | 9.71 | 9.71 | 894,700 |
| Sept 27, 2024 | 10.47 | 10.47 | 10.01 | 10.03 | 10.03 | 766,600 |
| Sept 26, 2024 | 10.20 | 10.54 | 10.20 | 10.49 | 10.49 | 1,463,000 |
| Sept 25, 2024 | 10.06 | 10.20 | 10.02 | 10.10 | 10.10 | 901,300 |
| Sept 24, 2024 | 9.74 | 10.18 | 9.67 | 10.05 | 10.05 | 964,500 |
| Sept 23, 2024 | 9.46 | 9.86 | 9.45 | 9.66 | 9.66 | 1,841,600 |
| Sept 20, 2024 | 9.49 | 9.64 | 9.37 | 9.64 | 9.64 | 4,452,800 |
| Sept 19, 2024 | 9.42 | 9.42 | 9.29 | 9.38 | 9.38 | 1,036,500 |
| Sept 18, 2024 | 9.43 | 9.66 | 9.20 | 9.24 | 9.24 | 964,200 |
| Sept 17, 2024 | 9.30 | 9.42 | 9.23 | 9.37 | 9.37 | 974,700 |
| Sept 16, 2024 | 9.28 | 9.39 | 9.19 | 9.35 | 9.35 | 892,300 |
| Sept 13, 2024 | 9.57 | 9.62 | 9.29 | 9.37 | 9.37 | 886,800 |
| Sept 12, 2024 | 9.15 | 9.57 | 9.15 | 9.49 | 9.49 | 681,700 |
| Sept 11, 2024 | 8.93 | 9.03 | 8.80 | 9.00 | 9.00 | 534,300 |
| Sept 10, 2024 | 8.76 | 9.02 | 8.73 | 9.01 | 9.01 | 717,800 |
| Sept 09, 2024 | 8.70 | 8.84 | 8.70 | 8.77 | 8.77 | 464,600 |
| Sept 06, 2024 | 9.05 | 9.07 | 8.57 | 8.68 | 8.68 | 661,200 |
| Sept 05, 2024 | 9.08 | 9.21 | 9.05 | 9.07 | 9.07 | 740,800 |
| Sept 04, 2024 | 9.01 | 9.07 | 8.89 | 8.93 | 8.93 | 542,600 |
| Sept 03, 2024 | 9.38 | 9.44 | 8.89 | 9.04 | 9.04 | 2,088,000 |
| Aug 30, 2024 | 9.63 | 9.70 | 9.52 | 9.55 | 9.55 | 479,400 |
| Aug 29, 2024 | 9.62 | 9.71 | 9.60 | 9.66 | 9.66 | 1,789,200 |
| Aug 28, 2024 | 9.80 | 9.85 | 9.50 | 9.61 | 9.61 | 403,200 |
| Aug 27, 2024 | 10.00 | 10.01 | 9.82 | 9.88 | 9.88 | 788,400 |
| Aug 26, 2024 | 9.91 | 10.02 | 9.72 | 9.99 | 9.99 | 377,000 |
| Aug 23, 2024 | 10.03 | 10.15 | 9.88 | 9.89 | 9.89 | 577,000 |
| Aug 22, 2024 | 10.07 | 10.09 | 9.84 | 9.91 | 9.91 | 600,100 |
| Aug 21, 2024 | 10.03 | 10.18 | 9.99 | 10.16 | 10.16 | 540,400 |
| Aug 20, 2024 | 10.04 | 10.15 | 9.94 | 10.03 | 10.03 | 1,081,900 |
| Aug 19, 2024 | 9.81 | 10.03 | 9.79 | 9.95 | 9.95 | 1,312,900 |
| Aug 16, 2024 | 9.53 | 9.84 | 9.49 | 9.83 | 9.83 | 760,700 |
| Aug 15, 2024 | 9.51 | 9.56 | 9.30 | 9.43 | 9.43 | 448,400 |
| Aug 15, 2024 | 0.07 Dividend | |||||
| Aug 14, 2024 | 9.55 | 9.72 | 9.53 | 9.55 | 9.48 | 1,512,300 |
| Aug 13, 2024 | 9.19 | 9.60 | 9.18 | 9.57 | 9.50 | 1,485,500 |
| Aug 12, 2024 | 8.96 | 9.33 | 8.90 | 9.20 | 9.13 | 704,900 |
| Aug 09, 2024 | 9.07 | 9.08 | 8.82 | 8.90 | 8.83 | 417,400 |
| Aug 08, 2024 | 8.81 | 9.05 | 8.63 | 8.99 | 8.92 | 947,200 |
| Aug 07, 2024 | 8.85 | 8.88 | 8.58 | 8.65 | 8.59 | 887,000 |
| Aug 06, 2024 | 8.74 | 8.95 | 8.34 | 8.76 | 8.70 | 2,015,100 |
| Aug 02, 2024 | 9.27 | 9.86 | 9.15 | 9.27 | 9.20 | 1,186,600 |
| Aug 01, 2024 | 9.24 | 9.27 | 8.91 | 9.08 | 9.01 | 1,683,700 |
| Jul 31, 2024 | 9.32 | 9.35 | 9.21 | 9.26 | 9.19 | 665,900 |
| Jul 30, 2024 | 9.20 | 9.31 | 9.06 | 9.22 | 9.15 | 398,100 |
| Jul 29, 2024 | 9.17 | 9.24 | 9.02 | 9.17 | 9.10 | 1,491,700 |
| Jul 26, 2024 | 9.03 | 9.18 | 8.95 | 9.09 | 9.02 | 524,800 |
| Jul 25, 2024 | 8.85 | 9.11 | 8.76 | 8.95 | 8.88 | 599,500 |
| Jul 24, 2024 | 9.27 | 9.40 | 9.03 | 9.04 | 8.97 | 427,700 |
| Jul 23, 2024 | 9.21 | 9.26 | 9.16 | 9.23 | 9.16 | 463,800 |
| Jul 22, 2024 | 9.07 | 9.29 | 9.01 | 9.20 | 9.13 | 883,000 |
| Jul 19, 2024 | 9.01 | 9.11 | 8.90 | 9.04 | 8.97 | 538,000 |
| Jul 18, 2024 | 9.42 | 9.48 | 9.13 | 9.18 | 9.11 | 1,063,000 |
| Jul 17, 2024 | 9.56 | 9.58 | 9.32 | 9.43 | 9.36 | 1,620,900 |
| Jul 16, 2024 | 9.47 | 9.71 | 9.40 | 9.59 | 9.52 | 1,086,200 |
| Jul 15, 2024 | 9.56 | 9.58 | 9.40 | 9.40 | 9.33 | 756,100 |
| Jul 12, 2024 | 9.54 | 9.64 | 9.45 | 9.59 | 9.52 | 635,700 |
| Jul 11, 2024 | 9.36 | 9.65 | 9.16 | 9.64 | 9.57 | 1,072,200 |
| Jul 10, 2024 | 9.36 | 9.42 | 9.15 | 9.19 | 9.12 | 1,247,300 |
| Jul 09, 2024 | 9.24 | 9.37 | 9.21 | 9.32 | 9.25 | 1,081,700 |
| Jul 08, 2024 | 9.23 | 9.34 | 9.13 | 9.28 | 9.21 | 1,215,600 |
| Jul 05, 2024 | 9.29 | 9.39 | 9.21 | 9.32 | 9.25 | 1,299,100 |
| Jul 04, 2024 | 9.20 | 9.29 | 9.17 | 9.18 | 9.11 | 178,600 |
| Jul 03, 2024 | 9.25 | 9.38 | 9.04 | 9.20 | 9.13 | 1,057,500 |
| Jul 02, 2024 | 9.38 | 9.38 | 9.01 | 9.20 | 9.13 | 924,500 |
| Jun 28, 2024 | 9.52 | 9.53 | 9.14 | 9.20 | 9.13 | 704,500 |
| Jun 27, 2024 | 9.44 | 9.55 | 9.39 | 9.45 | 9.38 | 650,000 |
| Jun 26, 2024 | 9.24 | 9.32 | 9.20 | 9.32 | 9.25 | 598,000 |
| Jun 25, 2024 | 9.57 | 9.57 | 9.18 | 9.31 | 9.24 | 2,075,200 |
| Jun 24, 2024 | 9.48 | 9.60 | 9.46 | 9.58 | 9.51 | 1,060,700 |
| Jun 21, 2024 | 9.63 | 9.65 | 9.37 | 9.48 | 9.41 | 3,131,500 |
| Jun 20, 2024 | 9.45 | 9.61 | 9.35 | 9.58 | 9.51 | 474,700 |
| Jun 19, 2024 | 9.33 | 9.38 | 9.19 | 9.37 | 9.30 | 215,400 |
| Jun 18, 2024 | 9.18 | 9.37 | 9.12 | 9.31 | 9.24 | 933,900 |
| Jun 17, 2024 | 9.32 | 9.34 | 9.13 | 9.22 | 9.15 | 591,700 |
| Jun 14, 2024 | 9.30 | 9.45 | 9.24 | 9.37 | 9.30 | 1,649,000 |
| Jun 13, 2024 | 9.22 | 9.38 | 9.16 | 9.22 | 9.15 | 877,800 |
| Jun 12, 2024 | 9.55 | 9.61 | 9.26 | 9.29 | 9.22 | 476,100 |
| Jun 11, 2024 | 9.29 | 9.39 | 9.18 | 9.36 | 9.29 | 511,400 |
| Jun 10, 2024 | 9.23 | 9.42 | 9.08 | 9.39 | 9.32 | 450,200 |
| Jun 07, 2024 | 9.46 | 9.52 | 9.06 | 9.18 | 9.11 | 1,442,100 |
| Jun 06, 2024 | 9.56 | 9.88 | 9.53 | 9.76 | 9.69 | 969,000 |
| Jun 05, 2024 | 9.32 | 9.53 | 9.28 | 9.51 | 9.44 | 800,300 |
| Jun 04, 2024 | 9.41 | 9.46 | 9.12 | 9.30 | 9.23 | 817,000 |
| Jun 03, 2024 | 9.42 | 9.57 | 9.29 | 9.55 | 9.48 | 1,017,100 |
| May 31, 2024 | 9.57 | 9.64 | 9.29 | 9.37 | 9.30 | 1,073,500 |
| May 30, 2024 | 9.56 | 9.64 | 9.45 | 9.47 | 9.40 | 803,500 |
| May 29, 2024 | 9.66 | 9.82 | 9.53 | 9.60 | 9.53 | 904,500 |
| May 29, 2024 | 0.07 Dividend | |||||
| May 28, 2024 | 9.96 | 9.96 | 9.71 | 9.84 | 9.70 | 1,290,000 |
| May 27, 2024 | 9.66 | 9.81 | 9.62 | 9.77 | 9.63 | 214,100 |
| May 24, 2024 | 9.57 | 9.71 | 9.52 | 9.59 | 9.45 | 783,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.