Canada markets closed

Surge Energy Inc. (SGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.12-0.05 (-0.70%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20247.117.277.077.127.12578,500
Jul 18, 20247.157.227.107.177.17500,100
Jul 17, 20247.117.297.087.117.11600,400
Jul 16, 20247.097.187.007.107.10383,500
Jul 15, 20247.087.187.007.147.14416,000
Jul 12, 20247.127.177.037.037.03228,700
Jul 11, 20246.917.096.827.087.08330,500
Jul 10, 20246.856.976.826.906.90312,500
Jul 09, 20246.906.956.806.826.82443,400
Jul 08, 20247.067.066.946.966.96194,100
Jul 05, 20247.337.367.007.087.08387,800
Jul 04, 20247.257.337.237.297.29141,900
Jul 03, 20247.217.297.117.247.24286,600
Jul 02, 20247.107.197.047.197.19446,100
Jun 28, 20247.157.156.997.037.03248,000
Jun 28, 20240.04 Dividend
Jun 27, 20247.127.157.037.137.09190,400
Jun 26, 20247.037.156.997.127.08447,100
Jun 25, 20247.087.086.977.057.01209,800
Jun 24, 20246.757.096.757.077.03505,700
Jun 21, 20246.816.826.726.776.73355,400
Jun 20, 20246.826.946.816.816.77266,000
Jun 19, 20246.876.946.786.826.78184,900
Jun 18, 20246.787.006.756.886.84417,500
Jun 17, 20246.726.806.686.786.74469,700
Jun 14, 20246.796.806.656.786.74322,300
Jun 13, 20246.916.936.716.816.77413,800
Jun 12, 20247.137.176.916.946.90188,900
Jun 11, 20247.037.046.907.016.97247,300
Jun 10, 20246.967.106.947.097.05212,900
Jun 07, 20246.987.056.886.886.84222,300
Jun 06, 20246.837.056.837.026.98280,100
Jun 05, 20246.816.906.816.856.81241,500
Jun 04, 20246.846.856.716.796.75527,300
Jun 03, 20247.297.296.886.936.89674,100
May 31, 20247.257.317.207.297.25571,000
May 31, 20240.04 Dividend
May 30, 20247.197.397.187.257.17950,700
May 29, 20247.257.317.077.137.05442,400
May 28, 20246.997.326.997.297.211,082,100
May 27, 20246.956.956.876.956.871,640,200
May 24, 20246.886.956.856.886.80367,500
May 23, 20246.976.996.846.886.801,209,200
May 22, 20246.986.986.856.896.81435,000
May 21, 20247.007.096.986.986.90225,700
May 17, 20246.977.056.947.016.93276,400
May 16, 20246.907.026.906.926.84347,200
May 15, 20246.956.956.806.906.82483,500
May 14, 20246.916.976.906.956.87275,200
May 13, 20246.957.016.886.976.89414,200
May 10, 20247.257.316.926.926.84972,600
May 09, 20247.127.246.997.217.13502,400
May 08, 20247.197.287.107.147.06534,700
May 07, 20247.227.317.157.257.17303,000
May 06, 20247.157.327.157.247.16396,200
May 03, 20247.337.337.087.107.02342,700
May 02, 20247.207.317.127.187.10407,600
May 01, 20247.457.457.067.157.07562,300
Apr 30, 20247.857.857.467.477.39595,400
Apr 29, 20247.757.897.737.897.80302,500
Apr 29, 20240.04 Dividend
Apr 26, 20247.797.887.727.777.64289,400
Apr 25, 20247.657.847.647.807.67315,700
Apr 24, 20247.707.767.647.677.55295,700
Apr 23, 20247.527.767.467.757.62415,100
Apr 22, 20247.557.627.457.547.42290,600
Apr 19, 20247.607.717.547.557.43394,400
Apr 18, 20247.767.807.617.647.52263,300
Apr 17, 20247.777.917.727.767.63352,400
Apr 16, 20247.677.867.637.797.66473,500
Apr 15, 20247.917.967.617.677.55598,200
Apr 12, 20248.058.147.907.937.80445,700
Apr 11, 20247.998.067.917.947.81673,600
Apr 10, 20247.958.037.898.017.88380,000
Apr 09, 20248.008.087.897.937.80376,700
Apr 08, 20248.078.117.957.997.86451,300
Apr 05, 20247.988.107.948.097.96542,000
Apr 04, 20248.078.077.907.977.84600,700
Apr 03, 20247.988.167.988.037.90628,600
Apr 02, 20247.918.097.867.997.86927,800
Apr 01, 20247.757.907.687.837.70356,400
Mar 28, 20247.687.777.637.717.59269,600
Mar 27, 20247.507.627.507.627.50380,000
Mar 27, 20240.04 Dividend
Mar 26, 20247.677.707.527.597.43584,900
Mar 25, 20247.467.647.457.617.45353,600
Mar 22, 20247.457.487.367.417.25413,000
Mar 21, 20247.367.547.347.467.30531,900
Mar 20, 20247.257.357.247.327.16372,900
Mar 19, 20247.027.327.027.327.16575,900
Mar 18, 20246.927.066.897.026.87526,000
Mar 15, 20246.957.006.876.896.74343,400
Mar 14, 20246.757.036.706.956.80729,100
Mar 13, 20246.546.756.536.706.56844,400
Mar 12, 20246.496.596.436.456.31360,200
Mar 11, 20246.386.516.346.516.37345,100
Mar 08, 20246.596.606.416.446.30587,700
Mar 07, 20246.656.676.396.566.421,498,600
Mar 06, 20246.966.996.886.926.77638,700
Mar 05, 20246.906.976.816.846.69466,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...