Centerra Gold Inc. (CG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 6.58 | 6.68 | 6.53 | 6.62 | 6.62 | 2,021,500 |
| Aug 11, 2022 | 6.26 | 6.81 | 6.11 | 6.55 | 6.55 | 3,466,000 |
| Aug 10, 2022 | 7.43 | 7.60 | 6.17 | 6.27 | 6.27 | 2,602,200 |
| Aug 09, 2022 | 8.16 | 8.21 | 7.92 | 8.00 | 8.00 | 1,011,200 |
| Aug 08, 2022 | 8.14 | 8.23 | 8.04 | 8.13 | 8.13 | 571,900 |
| Aug 05, 2022 | 7.92 | 8.00 | 7.85 | 7.99 | 7.99 | 403,500 |
| Aug 04, 2022 | 8.00 | 8.23 | 7.97 | 8.04 | 8.04 | 547,800 |
| Aug 03, 2022 | 8.13 | 8.22 | 7.81 | 7.98 | 7.98 | 706,200 |
| Aug 02, 2022 | 8.15 | 8.39 | 8.02 | 8.10 | 8.10 | 659,300 |
| Jul 29, 2022 | 8.13 | 8.13 | 7.80 | 7.97 | 7.97 | 813,400 |
| Jul 28, 2022 | 8.04 | 8.19 | 7.97 | 8.05 | 8.05 | 899,000 |
| Jul 27, 2022 | 7.72 | 7.95 | 7.66 | 7.87 | 7.87 | 1,133,400 |
| Jul 26, 2022 | 7.75 | 7.86 | 7.60 | 7.73 | 7.73 | 1,061,400 |
| Jul 25, 2022 | 7.60 | 7.74 | 7.45 | 7.74 | 7.74 | 810,800 |
| Jul 22, 2022 | 7.85 | 7.99 | 7.58 | 7.60 | 7.60 | 349,300 |
| Jul 21, 2022 | 7.70 | 7.92 | 7.60 | 7.84 | 7.84 | 450,400 |
| Jul 20, 2022 | 7.84 | 7.99 | 7.66 | 7.70 | 7.70 | 613,800 |
| Jul 19, 2022 | 7.72 | 7.89 | 7.72 | 7.80 | 7.80 | 623,500 |
| Jul 18, 2022 | 7.84 | 7.92 | 7.69 | 7.70 | 7.70 | 663,300 |
| Jul 15, 2022 | 7.85 | 7.85 | 7.62 | 7.73 | 7.73 | 448,400 |
| Jul 14, 2022 | 7.52 | 7.90 | 7.33 | 7.78 | 7.78 | 823,800 |
| Jul 13, 2022 | 7.75 | 7.87 | 7.46 | 7.69 | 7.69 | 906,300 |
| Jul 12, 2022 | 7.78 | 7.95 | 7.65 | 7.69 | 7.69 | 974,500 |
| Jul 11, 2022 | 7.70 | 8.06 | 7.67 | 7.83 | 7.83 | 839,300 |
| Jul 08, 2022 | 8.15 | 8.23 | 7.71 | 7.74 | 7.74 | 772,900 |
| Jul 07, 2022 | 8.24 | 8.41 | 8.09 | 8.19 | 8.19 | 513,300 |
| Jul 06, 2022 | 8.24 | 8.50 | 7.80 | 8.14 | 8.14 | 569,100 |
| Jul 05, 2022 | 8.84 | 8.84 | 8.06 | 8.19 | 8.19 | 628,000 |
| Jul 04, 2022 | 8.81 | 9.02 | 8.70 | 8.76 | 8.76 | 222,500 |
| Jun 30, 2022 | 8.88 | 9.02 | 8.61 | 8.73 | 8.73 | 516,000 |
| Jun 29, 2022 | 9.29 | 9.43 | 8.82 | 8.96 | 8.96 | 339,900 |
| Jun 28, 2022 | 9.37 | 9.39 | 9.20 | 9.24 | 9.24 | 341,000 |
| Jun 27, 2022 | 9.10 | 9.36 | 9.08 | 9.30 | 9.30 | 610,600 |
| Jun 24, 2022 | 8.85 | 9.24 | 8.77 | 9.17 | 9.17 | 378,200 |
| Jun 23, 2022 | 9.00 | 9.25 | 8.67 | 8.77 | 8.77 | 432,900 |
| Jun 22, 2022 | 9.10 | 9.35 | 8.94 | 9.07 | 9.07 | 755,200 |
| Jun 21, 2022 | 9.10 | 9.26 | 8.96 | 9.03 | 9.03 | 749,000 |
| Jun 20, 2022 | 9.20 | 9.33 | 8.96 | 9.01 | 9.01 | 325,700 |
| Jun 17, 2022 | 9.26 | 9.42 | 9.18 | 9.23 | 9.23 | 1,979,700 |
| Jun 16, 2022 | 9.19 | 9.43 | 9.18 | 9.25 | 9.25 | 734,900 |
| Jun 15, 2022 | 9.41 | 9.54 | 9.14 | 9.32 | 9.32 | 536,400 |
| Jun 14, 2022 | 9.59 | 9.66 | 9.05 | 9.12 | 9.12 | 782,100 |
| Jun 13, 2022 | 9.82 | 10.07 | 9.51 | 9.53 | 9.53 | 707,500 |
| Jun 10, 2022 | 9.71 | 10.29 | 9.57 | 10.15 | 10.15 | 1,088,200 |
| Jun 09, 2022 | 9.94 | 9.97 | 9.78 | 9.80 | 9.80 | 611,300 |
| Jun 08, 2022 | 10.09 | 10.18 | 9.85 | 9.98 | 9.98 | 873,500 |
| Jun 07, 2022 | 10.08 | 10.24 | 9.94 | 10.11 | 10.11 | 360,400 |
| Jun 06, 2022 | 10.39 | 10.39 | 10.06 | 10.12 | 10.12 | 289,400 |
| Jun 03, 2022 | 10.36 | 10.63 | 10.27 | 10.30 | 10.30 | 338,000 |
| Jun 02, 2022 | 10.26 | 10.77 | 10.25 | 10.40 | 10.40 | 1,136,000 |
| Jun 01, 2022 | 9.94 | 10.20 | 9.87 | 10.16 | 10.16 | 380,800 |
| May 31, 2022 | 10.24 | 10.36 | 9.76 | 9.87 | 9.87 | 647,300 |
| May 30, 2022 | 10.26 | 10.42 | 10.18 | 10.30 | 10.30 | 84,600 |
| May 27, 2022 | 10.48 | 10.48 | 10.11 | 10.26 | 10.26 | 322,600 |
| May 26, 2022 | 10.60 | 10.72 | 10.33 | 10.43 | 10.43 | 446,300 |
| May 25, 2022 | 10.56 | 10.69 | 10.41 | 10.59 | 10.59 | 238,700 |
| May 24, 2022 | 10.59 | 10.72 | 10.35 | 10.70 | 10.70 | 380,600 |
| May 20, 2022 | 10.76 | 10.79 | 10.32 | 10.39 | 10.39 | 411,600 |
| May 19, 2022 | 10.42 | 11.02 | 10.41 | 10.81 | 10.81 | 603,900 |
| May 18, 2022 | 10.17 | 10.25 | 9.98 | 10.19 | 10.19 | 327,000 |
| May 17, 2022 | 10.51 | 10.51 | 10.15 | 10.19 | 10.19 | 580,700 |
| May 17, 2022 | 0.07 Dividend | |||||
| May 16, 2022 | 10.33 | 10.43 | 10.24 | 10.40 | 10.33 | 255,900 |
| May 13, 2022 | 9.98 | 10.57 | 9.84 | 10.35 | 10.28 | 407,800 |
| May 12, 2022 | 10.09 | 10.37 | 9.85 | 9.97 | 9.90 | 726,600 |
| May 11, 2022 | 10.46 | 10.59 | 10.26 | 10.31 | 10.24 | 559,800 |
| May 10, 2022 | 10.61 | 10.64 | 10.27 | 10.37 | 10.30 | 379,700 |
| May 09, 2022 | 10.67 | 10.85 | 10.38 | 10.49 | 10.42 | 560,900 |
| May 06, 2022 | 11.25 | 11.35 | 10.95 | 11.00 | 10.93 | 670,400 |
| May 05, 2022 | 11.72 | 11.72 | 11.12 | 11.25 | 11.17 | 381,400 |
| May 04, 2022 | 11.37 | 11.45 | 10.89 | 11.42 | 11.34 | 984,000 |
| May 03, 2022 | 11.41 | 11.44 | 11.09 | 11.13 | 11.06 | 833,400 |
| May 02, 2022 | 11.60 | 11.65 | 11.31 | 11.35 | 11.27 | 465,600 |
| Apr 29, 2022 | 11.91 | 12.00 | 11.77 | 11.89 | 11.81 | 628,300 |
| Apr 28, 2022 | 11.51 | 11.84 | 11.35 | 11.82 | 11.74 | 361,300 |
| Apr 27, 2022 | 11.55 | 11.70 | 11.46 | 11.48 | 11.40 | 342,800 |
| Apr 26, 2022 | 11.94 | 11.95 | 11.38 | 11.55 | 11.47 | 258,700 |
| Apr 25, 2022 | 11.73 | 11.87 | 11.28 | 11.81 | 11.73 | 381,400 |
| Apr 22, 2022 | 12.11 | 12.47 | 12.04 | 12.09 | 12.01 | 283,400 |
| Apr 21, 2022 | 12.88 | 12.88 | 12.08 | 12.29 | 12.21 | 446,900 |
| Apr 20, 2022 | 12.85 | 13.02 | 12.58 | 12.98 | 12.89 | 314,700 |
| Apr 19, 2022 | 13.04 | 13.15 | 12.78 | 12.84 | 12.75 | 294,600 |
| Apr 18, 2022 | 13.21 | 13.29 | 13.07 | 13.08 | 12.99 | 298,700 |
| Apr 14, 2022 | 12.83 | 13.17 | 12.72 | 13.14 | 13.05 | 574,900 |
| Apr 13, 2022 | 12.64 | 12.92 | 12.57 | 12.84 | 12.75 | 309,000 |
| Apr 12, 2022 | 12.76 | 12.77 | 12.53 | 12.55 | 12.47 | 317,400 |
| Apr 11, 2022 | 12.49 | 12.69 | 12.44 | 12.65 | 12.56 | 302,800 |
| Apr 08, 2022 | 12.48 | 12.62 | 12.32 | 12.41 | 12.33 | 542,000 |
| Apr 07, 2022 | 12.09 | 12.47 | 12.04 | 12.42 | 12.34 | 407,900 |
| Apr 06, 2022 | 12.45 | 12.55 | 12.03 | 12.10 | 12.02 | 325,100 |
| Apr 05, 2022 | 12.58 | 12.82 | 12.34 | 12.43 | 12.35 | 674,900 |
| Apr 04, 2022 | 12.64 | 12.80 | 12.33 | 12.48 | 12.40 | 1,038,400 |
| Apr 01, 2022 | 12.25 | 12.62 | 12.19 | 12.56 | 12.48 | 432,800 |
| Mar 31, 2022 | 12.29 | 12.46 | 12.27 | 12.29 | 12.21 | 516,500 |
| Mar 30, 2022 | 12.23 | 12.37 | 12.23 | 12.29 | 12.21 | 259,300 |
| Mar 29, 2022 | 11.83 | 12.35 | 11.65 | 12.22 | 12.14 | 525,800 |
| Mar 28, 2022 | 12.20 | 12.35 | 11.98 | 11.99 | 11.91 | 475,000 |
| Mar 25, 2022 | 12.25 | 12.33 | 12.17 | 12.28 | 12.20 | 242,300 |
| Mar 24, 2022 | 12.39 | 12.53 | 12.26 | 12.32 | 12.24 | 366,300 |
| Mar 23, 2022 | 12.32 | 12.36 | 12.21 | 12.34 | 12.26 | 378,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
