Canada markets close in 1 hour 36 minutes

Surge Energy Inc. (SGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.39-0.38 (-3.89%)
As of 02:24PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20229.8710.059.389.399.39791,372
Dec 02, 20229.789.959.669.779.77444,900
Dec 01, 202210.0910.199.769.809.80631,400
Nov 30, 20229.9310.119.849.969.961,352,900
Nov 29, 20229.579.909.509.759.751,142,500
Nov 29, 20220.035 Dividend
Nov 28, 20229.419.579.179.449.401,052,300
Nov 25, 20229.3910.129.339.529.481,958,600
Nov 24, 20229.369.409.299.319.28246,700
Nov 23, 20229.109.418.969.339.30731,700
Nov 22, 20229.109.299.059.299.26578,100
Nov 21, 20228.909.008.309.008.971,927,000
Nov 18, 20228.799.088.729.039.00774,600
Nov 17, 20229.079.138.819.059.021,225,000
Nov 16, 20229.589.619.229.259.221,536,100
Nov 15, 20229.809.839.579.699.65911,700
Nov 14, 20229.6410.009.649.809.761,212,100
Nov 11, 20229.509.879.509.709.66741,500
Nov 10, 20229.129.439.009.339.301,056,500
Nov 09, 20229.509.548.828.958.921,629,400
Nov 08, 20229.809.859.599.679.631,018,600
Nov 07, 20229.679.879.579.779.73833,900
Nov 04, 20229.9210.259.519.609.561,883,600
Nov 03, 20229.649.869.419.669.623,388,900
Nov 02, 202210.5310.6410.2010.2710.23988,100
Nov 01, 202210.3210.6010.3210.4610.42424,400
Oct 31, 20229.7610.359.7610.2310.19495,300
Oct 28, 202210.1010.109.7310.0610.02640,800
Oct 28, 20220.035 Dividend
Oct 27, 202210.1810.5110.0210.1110.04724,800
Oct 26, 20229.6510.089.629.989.91791,500
Oct 25, 20229.559.729.519.649.57665,800
Oct 24, 20229.389.619.389.619.54571,200
Oct 21, 20229.339.539.239.379.30658,700
Oct 20, 20229.439.549.249.299.22550,300
Oct 19, 20228.859.328.859.299.22592,800
Oct 18, 20229.009.098.628.848.78539,100
Oct 17, 20229.149.228.958.998.93554,800
Oct 14, 20229.209.338.958.978.91443,900
Oct 13, 20228.609.458.609.259.18645,200
Oct 12, 20228.858.978.478.868.80612,000
Oct 11, 20229.009.258.768.928.86698,900
Oct 07, 20229.329.759.129.389.31795,000
Oct 06, 20229.069.299.009.269.19481,200
Oct 05, 20228.839.118.609.069.00513,000
Oct 04, 20228.478.818.458.818.75539,300
Oct 03, 20228.248.358.098.268.20814,500
Sept 30, 20227.788.017.647.817.75368,000
Sept 29, 20227.907.927.587.907.84447,500
Sept 28, 20227.387.977.247.887.82718,900
Sept 28, 20220.035 Dividend
Sept 27, 20227.457.547.237.317.22932,200
Sept 26, 20227.567.807.157.247.151,219,700
Sept 23, 20228.298.487.617.657.561,282,500
Sept 22, 20229.129.288.708.738.63446,900
Sept 21, 20229.219.318.928.928.81368,500
Sept 20, 20229.179.218.869.129.01448,500
Sept 19, 20228.809.348.809.269.15351,600
Sept 16, 20229.339.459.049.249.13473,300
Sept 15, 20229.379.499.249.429.31401,700
Sept 14, 20229.299.719.299.539.42433,300
Sept 13, 20229.219.399.099.259.14413,500
Sept 12, 20229.219.329.109.289.17460,400
Sept 09, 20228.989.138.929.068.95535,200
Sept 08, 20228.818.908.598.728.62710,400
Sept 07, 20229.309.408.718.778.671,145,400
Sept 06, 20229.789.849.429.539.42424,900
Sept 02, 20229.839.839.519.639.52656,500
Sept 01, 20229.859.889.309.429.31865,500
Aug 31, 20229.9810.389.8810.089.96720,000
Aug 30, 202210.6610.6610.1010.3410.22513,400
Aug 30, 20220.035 Dividend
Aug 29, 202210.3310.9810.2510.9110.75884,800
Aug 26, 202210.7110.7110.2710.3710.21673,900
Aug 25, 202210.7510.9810.5810.6910.53531,100
Aug 24, 202210.4710.6510.2510.6510.49458,600
Aug 23, 202210.0010.459.9810.3610.20534,200
Aug 22, 20229.669.949.369.889.73641,700
Aug 19, 20229.8310.159.789.919.76458,600
Aug 18, 20229.589.929.539.929.77688,800
Aug 17, 20229.409.659.309.519.37362,100
Aug 16, 20229.419.809.329.349.20604,400
Aug 15, 20229.129.548.889.529.38524,300
Aug 12, 20229.599.759.419.699.54360,600
Aug 11, 20229.479.829.389.709.55672,800
Aug 10, 20228.999.408.709.239.09770,700
Aug 09, 20229.089.168.868.958.82419,800
Aug 08, 20228.609.078.538.928.79443,100
Aug 05, 20228.498.938.328.698.56425,400
Aug 04, 20229.109.108.578.588.45898,800
Aug 03, 20229.829.829.169.209.06645,500
Aug 02, 20229.829.909.579.689.53746,700
Jul 29, 20229.4410.279.4410.1610.011,149,300
Jul 28, 202210.1010.129.109.249.101,098,500
Jul 28, 20220.035 Dividend
Jul 27, 20229.229.689.199.669.48624,100
Jul 26, 20229.509.659.089.168.991,013,600
Jul 25, 20228.849.278.839.219.04389,300
Jul 22, 20228.989.158.748.788.62267,600
Jul 21, 20228.659.018.528.948.77554,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...