Surge Energy Inc. (SGY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 6.91 | 6.94 | 6.79 | 6.94 | 6.94 | 439,800 |
| Jul 25, 2024 | 6.88 | 6.93 | 6.79 | 6.92 | 6.92 | 596,000 |
| Jul 24, 2024 | 7.03 | 7.10 | 6.85 | 6.88 | 6.88 | 586,000 |
| Jul 23, 2024 | 7.12 | 7.12 | 6.92 | 7.02 | 7.02 | 490,200 |
| Jul 22, 2024 | 7.14 | 7.14 | 7.00 | 7.08 | 7.08 | 264,800 |
| Jul 19, 2024 | 7.11 | 7.27 | 7.07 | 7.12 | 7.12 | 578,500 |
| Jul 18, 2024 | 7.15 | 7.22 | 7.10 | 7.17 | 7.17 | 500,100 |
| Jul 17, 2024 | 7.11 | 7.29 | 7.08 | 7.11 | 7.11 | 600,400 |
| Jul 16, 2024 | 7.09 | 7.18 | 7.00 | 7.10 | 7.10 | 383,500 |
| Jul 15, 2024 | 7.08 | 7.18 | 7.00 | 7.14 | 7.14 | 416,000 |
| Jul 12, 2024 | 7.12 | 7.17 | 7.03 | 7.03 | 7.03 | 228,700 |
| Jul 11, 2024 | 6.91 | 7.09 | 6.82 | 7.08 | 7.08 | 330,500 |
| Jul 10, 2024 | 6.85 | 6.97 | 6.82 | 6.90 | 6.90 | 312,500 |
| Jul 09, 2024 | 6.90 | 6.95 | 6.80 | 6.82 | 6.82 | 443,400 |
| Jul 08, 2024 | 7.06 | 7.06 | 6.94 | 6.96 | 6.96 | 194,100 |
| Jul 05, 2024 | 7.33 | 7.36 | 7.00 | 7.08 | 7.08 | 387,800 |
| Jul 04, 2024 | 7.25 | 7.33 | 7.23 | 7.29 | 7.29 | 141,900 |
| Jul 03, 2024 | 7.21 | 7.29 | 7.11 | 7.24 | 7.24 | 286,600 |
| Jul 02, 2024 | 7.10 | 7.19 | 7.04 | 7.19 | 7.19 | 446,100 |
| Jun 28, 2024 | 7.15 | 7.15 | 6.99 | 7.03 | 7.03 | 248,000 |
| Jun 28, 2024 | 0.04 Dividend | |||||
| Jun 27, 2024 | 7.12 | 7.15 | 7.03 | 7.13 | 7.09 | 190,400 |
| Jun 26, 2024 | 7.03 | 7.15 | 6.99 | 7.12 | 7.08 | 447,100 |
| Jun 25, 2024 | 7.08 | 7.08 | 6.97 | 7.05 | 7.01 | 209,800 |
| Jun 24, 2024 | 6.75 | 7.09 | 6.75 | 7.07 | 7.03 | 505,700 |
| Jun 21, 2024 | 6.81 | 6.82 | 6.72 | 6.77 | 6.73 | 355,400 |
| Jun 20, 2024 | 6.82 | 6.94 | 6.81 | 6.81 | 6.77 | 266,000 |
| Jun 19, 2024 | 6.87 | 6.94 | 6.78 | 6.82 | 6.78 | 184,900 |
| Jun 18, 2024 | 6.78 | 7.00 | 6.75 | 6.88 | 6.84 | 417,500 |
| Jun 17, 2024 | 6.72 | 6.80 | 6.68 | 6.78 | 6.74 | 469,700 |
| Jun 14, 2024 | 6.79 | 6.80 | 6.65 | 6.78 | 6.74 | 322,300 |
| Jun 13, 2024 | 6.91 | 6.93 | 6.71 | 6.81 | 6.77 | 413,800 |
| Jun 12, 2024 | 7.13 | 7.17 | 6.91 | 6.94 | 6.90 | 188,900 |
| Jun 11, 2024 | 7.03 | 7.04 | 6.90 | 7.01 | 6.97 | 247,300 |
| Jun 10, 2024 | 6.96 | 7.10 | 6.94 | 7.09 | 7.05 | 212,900 |
| Jun 07, 2024 | 6.98 | 7.05 | 6.88 | 6.88 | 6.84 | 222,300 |
| Jun 06, 2024 | 6.83 | 7.05 | 6.83 | 7.02 | 6.98 | 280,100 |
| Jun 05, 2024 | 6.81 | 6.90 | 6.81 | 6.85 | 6.81 | 241,500 |
| Jun 04, 2024 | 6.84 | 6.85 | 6.71 | 6.79 | 6.75 | 527,300 |
| Jun 03, 2024 | 7.29 | 7.29 | 6.88 | 6.93 | 6.89 | 674,100 |
| May 31, 2024 | 7.25 | 7.31 | 7.20 | 7.29 | 7.25 | 571,000 |
| May 31, 2024 | 0.04 Dividend | |||||
| May 30, 2024 | 7.19 | 7.39 | 7.18 | 7.25 | 7.17 | 950,700 |
| May 29, 2024 | 7.25 | 7.31 | 7.07 | 7.13 | 7.05 | 442,400 |
| May 28, 2024 | 6.99 | 7.32 | 6.99 | 7.29 | 7.21 | 1,082,100 |
| May 27, 2024 | 6.95 | 6.95 | 6.87 | 6.95 | 6.87 | 1,640,200 |
| May 24, 2024 | 6.88 | 6.95 | 6.85 | 6.88 | 6.80 | 367,500 |
| May 23, 2024 | 6.97 | 6.99 | 6.84 | 6.88 | 6.80 | 1,209,200 |
| May 22, 2024 | 6.98 | 6.98 | 6.85 | 6.89 | 6.81 | 435,000 |
| May 21, 2024 | 7.00 | 7.09 | 6.98 | 6.98 | 6.90 | 225,700 |
| May 17, 2024 | 6.97 | 7.05 | 6.94 | 7.01 | 6.93 | 276,400 |
| May 16, 2024 | 6.90 | 7.02 | 6.90 | 6.92 | 6.84 | 347,200 |
| May 15, 2024 | 6.95 | 6.95 | 6.80 | 6.90 | 6.82 | 483,500 |
| May 14, 2024 | 6.91 | 6.97 | 6.90 | 6.95 | 6.87 | 275,200 |
| May 13, 2024 | 6.95 | 7.01 | 6.88 | 6.97 | 6.89 | 414,200 |
| May 10, 2024 | 7.25 | 7.31 | 6.92 | 6.92 | 6.84 | 972,600 |
| May 09, 2024 | 7.12 | 7.24 | 6.99 | 7.21 | 7.13 | 502,400 |
| May 08, 2024 | 7.19 | 7.28 | 7.10 | 7.14 | 7.06 | 534,700 |
| May 07, 2024 | 7.22 | 7.31 | 7.15 | 7.25 | 7.17 | 303,000 |
| May 06, 2024 | 7.15 | 7.32 | 7.15 | 7.24 | 7.16 | 396,200 |
| May 03, 2024 | 7.33 | 7.33 | 7.08 | 7.10 | 7.02 | 342,700 |
| May 02, 2024 | 7.20 | 7.31 | 7.12 | 7.18 | 7.10 | 407,600 |
| May 01, 2024 | 7.45 | 7.45 | 7.06 | 7.15 | 7.07 | 562,300 |
| Apr 30, 2024 | 7.85 | 7.85 | 7.46 | 7.47 | 7.39 | 595,400 |
| Apr 29, 2024 | 7.75 | 7.89 | 7.73 | 7.89 | 7.80 | 302,500 |
| Apr 29, 2024 | 0.04 Dividend | |||||
| Apr 26, 2024 | 7.79 | 7.88 | 7.72 | 7.77 | 7.64 | 289,400 |
| Apr 25, 2024 | 7.65 | 7.84 | 7.64 | 7.80 | 7.67 | 315,700 |
| Apr 24, 2024 | 7.70 | 7.76 | 7.64 | 7.67 | 7.55 | 295,700 |
| Apr 23, 2024 | 7.52 | 7.76 | 7.46 | 7.75 | 7.62 | 415,100 |
| Apr 22, 2024 | 7.55 | 7.62 | 7.45 | 7.54 | 7.42 | 290,600 |
| Apr 19, 2024 | 7.60 | 7.71 | 7.54 | 7.55 | 7.43 | 394,400 |
| Apr 18, 2024 | 7.76 | 7.80 | 7.61 | 7.64 | 7.52 | 263,300 |
| Apr 17, 2024 | 7.77 | 7.91 | 7.72 | 7.76 | 7.63 | 352,400 |
| Apr 16, 2024 | 7.67 | 7.86 | 7.63 | 7.79 | 7.66 | 473,500 |
| Apr 15, 2024 | 7.91 | 7.96 | 7.61 | 7.67 | 7.55 | 598,200 |
| Apr 12, 2024 | 8.05 | 8.14 | 7.90 | 7.93 | 7.80 | 445,700 |
| Apr 11, 2024 | 7.99 | 8.06 | 7.91 | 7.94 | 7.81 | 673,600 |
| Apr 10, 2024 | 7.95 | 8.03 | 7.89 | 8.01 | 7.88 | 380,000 |
| Apr 09, 2024 | 8.00 | 8.08 | 7.89 | 7.93 | 7.80 | 376,700 |
| Apr 08, 2024 | 8.07 | 8.11 | 7.95 | 7.99 | 7.86 | 451,300 |
| Apr 05, 2024 | 7.98 | 8.10 | 7.94 | 8.09 | 7.96 | 542,000 |
| Apr 04, 2024 | 8.07 | 8.07 | 7.90 | 7.97 | 7.84 | 600,700 |
| Apr 03, 2024 | 7.98 | 8.16 | 7.98 | 8.03 | 7.90 | 628,600 |
| Apr 02, 2024 | 7.91 | 8.09 | 7.86 | 7.99 | 7.86 | 927,800 |
| Apr 01, 2024 | 7.75 | 7.90 | 7.68 | 7.83 | 7.70 | 356,400 |
| Mar 28, 2024 | 7.68 | 7.77 | 7.63 | 7.71 | 7.59 | 269,600 |
| Mar 27, 2024 | 7.50 | 7.62 | 7.50 | 7.62 | 7.50 | 380,000 |
| Mar 27, 2024 | 0.04 Dividend | |||||
| Mar 26, 2024 | 7.67 | 7.70 | 7.52 | 7.59 | 7.43 | 584,900 |
| Mar 25, 2024 | 7.46 | 7.64 | 7.45 | 7.61 | 7.45 | 353,600 |
| Mar 22, 2024 | 7.45 | 7.48 | 7.36 | 7.41 | 7.25 | 413,000 |
| Mar 21, 2024 | 7.36 | 7.54 | 7.34 | 7.46 | 7.30 | 531,900 |
| Mar 20, 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 7.16 | 372,900 |
| Mar 19, 2024 | 7.02 | 7.32 | 7.02 | 7.32 | 7.16 | 575,900 |
| Mar 18, 2024 | 6.92 | 7.06 | 6.89 | 7.02 | 6.87 | 526,000 |
| Mar 15, 2024 | 6.95 | 7.00 | 6.87 | 6.89 | 6.74 | 343,400 |
| Mar 14, 2024 | 6.75 | 7.03 | 6.70 | 6.95 | 6.80 | 729,100 |
| Mar 13, 2024 | 6.54 | 6.75 | 6.53 | 6.70 | 6.56 | 844,400 |
| Mar 12, 2024 | 6.49 | 6.59 | 6.43 | 6.45 | 6.31 | 360,200 |
| *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.