Canada markets closed

Centerra Gold Inc. (CG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.47+0.15 (+1.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20219.429.569.279.479.47323,687
Sep. 20, 20219.129.359.039.329.32361,100
Sep. 17, 20219.079.208.989.139.13966,200
Sep. 16, 20219.189.208.839.129.12564,000
Sep. 15, 20219.169.389.169.359.35251,800
Sep. 14, 20219.309.459.229.319.31268,800
Sep. 13, 20218.919.408.799.299.29610,100
Sep. 10, 20219.039.038.738.798.79635,600
Sep. 09, 20219.029.098.738.928.92516,400
Sep. 08, 20219.249.248.959.029.02511,100
Sep. 07, 20219.309.389.129.199.19444,900
Sep. 03, 20219.329.459.099.359.35504,600
Sep. 02, 20219.489.489.199.259.25362,600
Sep. 01, 20219.439.559.299.449.44410,700
Aug. 31, 20219.509.569.369.439.43538,800
Aug. 30, 20219.919.919.489.489.48504,200
Aug. 27, 20219.409.939.289.849.84557,500
Aug. 26, 20219.399.459.359.409.40312,600
Aug. 25, 20219.359.499.239.439.43415,100
Aug. 24, 20219.399.449.249.409.40349,900
Aug. 24, 20210.07 Dividend
Aug. 23, 20219.119.519.029.459.38421,200
Aug. 20, 20218.658.988.658.888.81450,300
Aug. 19, 20218.808.868.598.678.61426,200
Aug. 18, 20219.079.078.758.848.77829,800
Aug. 17, 20219.249.399.049.079.00534,700
Aug. 16, 20219.289.579.249.289.21371,700
Aug. 13, 20219.309.389.169.309.23605,600
Aug. 12, 20219.619.619.049.179.10712,000
Aug. 11, 20219.349.899.209.539.46858,600
Aug. 10, 20219.009.328.939.048.97842,300
Aug. 09, 20219.049.259.049.229.15770,300
Aug. 06, 20219.429.519.279.399.32656,200
Aug. 05, 202110.1310.139.569.569.491,610,400
Aug. 04, 202110.1110.3810.0010.1810.10497,800
Aug. 03, 20219.9710.129.9510.019.94759,500
Jul. 30, 20219.7310.059.7110.039.96568,400
Jul. 29, 20219.859.929.719.759.68461,300
Jul. 28, 20219.649.789.569.719.64306,400
Jul. 27, 20219.659.729.539.699.62415,400
Jul. 26, 20219.419.689.419.599.52251,400
Jul. 23, 20219.409.509.329.419.34467,200
Jul. 22, 20219.509.619.339.469.39869,700
Jul. 21, 20219.379.669.349.559.48328,900
Jul. 20, 20219.359.639.319.379.30628,700
Jul. 19, 20219.129.349.099.269.19588,400
Jul. 16, 20219.409.479.159.229.151,394,800
Jul. 15, 20219.519.569.339.409.331,150,100
Jul. 14, 20219.219.579.219.499.42683,400
Jul. 13, 20219.179.329.059.129.05841,400
Jul. 12, 20219.509.569.149.169.091,236,600
Jul. 09, 20219.259.629.259.539.46498,100
Jul. 08, 20219.619.769.229.229.151,031,800
Jul. 07, 20219.829.829.559.639.56627,500
Jul. 06, 20219.7110.139.669.799.721,004,700
Jul. 05, 20219.649.659.569.609.53344,900
Jul. 02, 20219.539.789.509.639.56705,400
Jun. 30, 20219.479.589.349.419.34888,400
Jun. 29, 20219.679.809.479.499.42754,800
Jun. 28, 20219.809.849.699.759.68470,600
Jun. 25, 20219.789.819.669.759.68531,000
Jun. 24, 20219.899.899.669.749.67932,400
Jun. 23, 20219.949.959.699.809.731,084,000
Jun. 22, 20219.799.909.749.879.80564,500
Jun. 21, 20219.669.909.509.789.71428,400
Jun. 18, 20219.779.969.559.579.502,110,800
Jun. 17, 20219.649.849.489.809.731,171,500
Jun. 16, 20219.9010.079.789.849.77764,500
Jun. 15, 20219.9510.039.759.919.84583,300
Jun. 14, 20219.9110.029.749.969.89662,000
Jun. 11, 202110.1410.249.9610.019.94982,700
Jun. 10, 20219.8810.129.6910.0910.02869,600
Jun. 09, 20219.699.969.699.859.78591,000
Jun. 08, 20219.709.799.639.679.60951,200
Jun. 07, 20219.619.769.549.769.69452,800
Jun. 04, 20219.609.779.569.649.57781,800
Jun. 03, 20219.739.749.409.559.48779,400
Jun. 02, 202110.0210.059.769.819.74526,500
Jun. 01, 20219.759.949.719.929.85957,400
May 31, 20219.889.889.659.789.71312,400
May 28, 20219.779.859.539.829.75618,900
May 27, 20219.439.659.399.579.50720,000
May 26, 20219.389.689.379.499.421,158,800
May 26, 20210.05 Dividend
May 25, 20219.659.729.379.389.26738,100
May 21, 20219.419.899.419.849.721,075,900
May 20, 20219.299.429.189.409.28666,900
May 19, 20219.199.509.189.289.161,028,200
May 18, 20218.729.578.729.369.241,878,600
May 17, 20218.249.038.248.668.551,685,300
May 14, 20218.919.038.408.648.531,444,800
May 13, 20219.109.298.958.988.87646,800
May 12, 20219.029.638.989.088.961,553,700
May 11, 20218.489.418.349.289.161,791,200
May 10, 20218.218.588.218.258.152,561,900
May 07, 20219.009.068.258.398.283,679,000
May 06, 202111.7212.2211.6711.9811.83555,200
May 05, 202111.6911.6911.4011.5911.44686,900
May 04, 202111.8312.0011.5511.6011.45450,900
May 03, 202111.5611.8911.5111.8511.70605,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...