Canada markets closed

Centerra Gold Inc. (CG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.62+0.07 (+1.07%)
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.586.686.536.626.622,021,500
Aug 11, 20226.266.816.116.556.553,466,000
Aug 10, 20227.437.606.176.276.272,602,200
Aug 09, 20228.168.217.928.008.001,011,200
Aug 08, 20228.148.238.048.138.13571,900
Aug 05, 20227.928.007.857.997.99403,500
Aug 04, 20228.008.237.978.048.04547,800
Aug 03, 20228.138.227.817.987.98706,200
Aug 02, 20228.158.398.028.108.10659,300
Jul 29, 20228.138.137.807.977.97813,400
Jul 28, 20228.048.197.978.058.05899,000
Jul 27, 20227.727.957.667.877.871,133,400
Jul 26, 20227.757.867.607.737.731,061,400
Jul 25, 20227.607.747.457.747.74810,800
Jul 22, 20227.857.997.587.607.60349,300
Jul 21, 20227.707.927.607.847.84450,400
Jul 20, 20227.847.997.667.707.70613,800
Jul 19, 20227.727.897.727.807.80623,500
Jul 18, 20227.847.927.697.707.70663,300
Jul 15, 20227.857.857.627.737.73448,400
Jul 14, 20227.527.907.337.787.78823,800
Jul 13, 20227.757.877.467.697.69906,300
Jul 12, 20227.787.957.657.697.69974,500
Jul 11, 20227.708.067.677.837.83839,300
Jul 08, 20228.158.237.717.747.74772,900
Jul 07, 20228.248.418.098.198.19513,300
Jul 06, 20228.248.507.808.148.14569,100
Jul 05, 20228.848.848.068.198.19628,000
Jul 04, 20228.819.028.708.768.76222,500
Jun 30, 20228.889.028.618.738.73516,000
Jun 29, 20229.299.438.828.968.96339,900
Jun 28, 20229.379.399.209.249.24341,000
Jun 27, 20229.109.369.089.309.30610,600
Jun 24, 20228.859.248.779.179.17378,200
Jun 23, 20229.009.258.678.778.77432,900
Jun 22, 20229.109.358.949.079.07755,200
Jun 21, 20229.109.268.969.039.03749,000
Jun 20, 20229.209.338.969.019.01325,700
Jun 17, 20229.269.429.189.239.231,979,700
Jun 16, 20229.199.439.189.259.25734,900
Jun 15, 20229.419.549.149.329.32536,400
Jun 14, 20229.599.669.059.129.12782,100
Jun 13, 20229.8210.079.519.539.53707,500
Jun 10, 20229.7110.299.5710.1510.151,088,200
Jun 09, 20229.949.979.789.809.80611,300
Jun 08, 202210.0910.189.859.989.98873,500
Jun 07, 202210.0810.249.9410.1110.11360,400
Jun 06, 202210.3910.3910.0610.1210.12289,400
Jun 03, 202210.3610.6310.2710.3010.30338,000
Jun 02, 202210.2610.7710.2510.4010.401,136,000
Jun 01, 20229.9410.209.8710.1610.16380,800
May 31, 202210.2410.369.769.879.87647,300
May 30, 202210.2610.4210.1810.3010.3084,600
May 27, 202210.4810.4810.1110.2610.26322,600
May 26, 202210.6010.7210.3310.4310.43446,300
May 25, 202210.5610.6910.4110.5910.59238,700
May 24, 202210.5910.7210.3510.7010.70380,600
May 20, 202210.7610.7910.3210.3910.39411,600
May 19, 202210.4211.0210.4110.8110.81603,900
May 18, 202210.1710.259.9810.1910.19327,000
May 17, 202210.5110.5110.1510.1910.19580,700
May 17, 20220.07 Dividend
May 16, 202210.3310.4310.2410.4010.33255,900
May 13, 20229.9810.579.8410.3510.28407,800
May 12, 202210.0910.379.859.979.90726,600
May 11, 202210.4610.5910.2610.3110.24559,800
May 10, 202210.6110.6410.2710.3710.30379,700
May 09, 202210.6710.8510.3810.4910.42560,900
May 06, 202211.2511.3510.9511.0010.93670,400
May 05, 202211.7211.7211.1211.2511.17381,400
May 04, 202211.3711.4510.8911.4211.34984,000
May 03, 202211.4111.4411.0911.1311.06833,400
May 02, 202211.6011.6511.3111.3511.27465,600
Apr 29, 202211.9112.0011.7711.8911.81628,300
Apr 28, 202211.5111.8411.3511.8211.74361,300
Apr 27, 202211.5511.7011.4611.4811.40342,800
Apr 26, 202211.9411.9511.3811.5511.47258,700
Apr 25, 202211.7311.8711.2811.8111.73381,400
Apr 22, 202212.1112.4712.0412.0912.01283,400
Apr 21, 202212.8812.8812.0812.2912.21446,900
Apr 20, 202212.8513.0212.5812.9812.89314,700
Apr 19, 202213.0413.1512.7812.8412.75294,600
Apr 18, 202213.2113.2913.0713.0812.99298,700
Apr 14, 202212.8313.1712.7213.1413.05574,900
Apr 13, 202212.6412.9212.5712.8412.75309,000
Apr 12, 202212.7612.7712.5312.5512.47317,400
Apr 11, 202212.4912.6912.4412.6512.56302,800
Apr 08, 202212.4812.6212.3212.4112.33542,000
Apr 07, 202212.0912.4712.0412.4212.34407,900
Apr 06, 202212.4512.5512.0312.1012.02325,100
Apr 05, 202212.5812.8212.3412.4312.35674,900
Apr 04, 202212.6412.8012.3312.4812.401,038,400
Apr 01, 202212.2512.6212.1912.5612.48432,800
Mar 31, 202212.2912.4612.2712.2912.21516,500
Mar 30, 202212.2312.3712.2312.2912.21259,300
Mar 29, 202211.8312.3511.6512.2212.14525,800
Mar 28, 202212.2012.3511.9811.9911.91475,000
Mar 25, 202212.2512.3312.1712.2812.20242,300
Mar 24, 202212.3912.5312.2612.3212.24366,300
Mar 23, 202212.3212.3612.2112.3412.26378,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...