Canada markets closed

Surge Energy Inc. (SGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.64-0.12 (-1.55%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20247.767.807.617.647.64263,300
Apr 17, 20247.777.917.727.767.76352,400
Apr 16, 20247.677.867.637.797.79473,500
Apr 15, 20247.917.967.617.677.67598,200
Apr 12, 20248.058.147.907.937.93445,700
Apr 11, 20247.998.067.917.947.94673,600
Apr 10, 20247.958.037.898.018.01380,000
Apr 09, 20248.008.087.897.937.93376,700
Apr 08, 20248.078.117.957.997.99451,300
Apr 05, 20247.988.107.948.098.09542,000
Apr 04, 20248.078.077.907.977.97600,700
Apr 03, 20247.988.167.988.038.03628,600
Apr 02, 20247.918.097.867.997.99927,800
Apr 01, 20247.757.907.687.837.83356,400
Mar 28, 20247.687.777.637.717.71269,600
Mar 27, 20247.507.627.507.627.62380,000
Mar 27, 20240.04 Dividend
Mar 26, 20247.677.707.527.597.55584,900
Mar 25, 20247.467.647.457.617.57353,600
Mar 22, 20247.457.487.367.417.37413,000
Mar 21, 20247.367.547.347.467.42531,900
Mar 20, 20247.257.357.247.327.28372,900
Mar 19, 20247.027.327.027.327.28575,900
Mar 18, 20246.927.066.897.026.98526,000
Mar 15, 20246.957.006.876.896.85343,400
Mar 14, 20246.757.036.706.956.91729,100
Mar 13, 20246.546.756.536.706.66844,400
Mar 12, 20246.496.596.436.456.42360,200
Mar 11, 20246.386.516.346.516.48345,100
Mar 08, 20246.596.606.416.446.41587,700
Mar 07, 20246.656.676.396.566.531,498,600
Mar 06, 20246.966.996.886.926.88638,700
Mar 05, 20246.906.976.816.846.80466,500
Mar 04, 20246.996.996.916.916.87367,500
Mar 01, 20246.876.986.876.926.88774,700
Feb 29, 20246.906.906.756.806.76604,800
Feb 28, 20246.926.946.846.896.85220,400
Feb 28, 20240.04 Dividend
Feb 27, 20246.856.956.846.896.81350,600
Feb 26, 20246.826.906.806.826.74285,300
Feb 23, 20246.876.876.776.866.78371,600
Feb 22, 20246.906.976.856.956.87294,600
Feb 21, 20246.706.986.706.916.83265,000
Feb 20, 20246.756.836.666.726.65346,100
Feb 16, 20246.716.836.696.796.72276,800
Feb 15, 20246.416.766.416.756.68414,500
Feb 14, 20246.456.596.406.456.38307,200
Feb 13, 20246.556.556.346.456.38392,800
Feb 12, 20246.316.546.316.516.44347,700
Feb 09, 20246.306.356.256.346.27339,900
Feb 08, 20246.136.346.136.296.22275,000
Feb 07, 20246.076.126.046.106.03216,300
Feb 06, 20246.006.166.006.076.00224,800
Feb 05, 20246.086.085.896.015.94459,000
Feb 02, 20246.216.226.076.076.00439,200
Feb 01, 20246.366.476.206.216.14542,900
Jan 31, 20246.436.466.336.346.27466,400
Jan 30, 20246.416.506.376.496.42171,200
Jan 30, 20240.04 Dividend
Jan 29, 20246.556.556.406.496.38253,400
Jan 26, 20246.456.536.376.526.41421,300
Jan 25, 20246.446.486.356.486.37395,900
Jan 24, 20246.366.446.296.366.25406,400
Jan 23, 20246.246.356.246.316.20411,800
Jan 22, 20246.206.316.066.296.18461,700
Jan 19, 20246.286.296.136.206.09374,400
Jan 18, 20246.316.316.206.276.16292,900
Jan 17, 20246.356.356.246.296.18323,800
Jan 16, 20246.476.476.366.406.29518,400
Jan 15, 20246.326.476.306.466.35320,600
Jan 12, 20246.356.426.316.386.27329,900
Jan 11, 20246.336.356.246.286.17383,700
Jan 10, 20246.346.406.266.286.17327,000
Jan 09, 20246.496.496.316.386.27327,200
Jan 08, 20246.546.556.316.476.36459,100
Jan 05, 20246.666.686.566.646.53247,000
Jan 04, 20246.716.726.546.596.48415,800
Jan 03, 20246.546.726.516.676.56587,000
Jan 02, 20246.546.676.516.526.41441,700
Dec 29, 20236.466.506.396.486.37528,900
Dec 28, 20236.576.586.436.476.36343,400
Dec 28, 20230.04 Dividend
Dec 27, 20236.666.676.566.586.43702,900
Dec 22, 20236.716.746.576.596.44610,000
Dec 21, 20236.596.706.596.676.52531,900
Dec 20, 20236.716.856.606.646.49957,500
Dec 19, 20236.576.806.556.686.53864,700
Dec 18, 20236.526.666.486.566.41824,000
Dec 15, 20236.516.516.346.406.25951,700
Dec 14, 20236.426.566.396.496.341,688,000
Dec 13, 20236.406.466.176.286.132,024,900
Dec 12, 20236.576.606.326.446.29884,100
Dec 11, 20236.836.836.596.666.51645,600
Dec 08, 20236.866.976.796.846.681,687,900
Dec 07, 20236.906.926.746.826.66580,300
Dec 06, 20237.017.076.816.836.671,201,800
Dec 05, 20237.247.337.087.116.95650,000
Dec 04, 20237.507.537.287.287.11560,400
Dec 01, 20237.687.767.547.557.381,155,500
Nov 30, 20237.947.997.677.707.52715,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...