Canada markets open in 56 minutes

Surge Energy Inc. (SGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.88+0.61 (+8.32%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20227.387.977.247.887.88718,900
Sept 28, 20220.035 Dividend
Sept 27, 20227.457.547.237.317.27932,200
Sept 26, 20227.567.807.157.247.211,219,700
Sept 23, 20228.298.487.617.657.611,282,500
Sept 22, 20229.129.288.708.738.69446,900
Sept 21, 20229.219.318.928.928.88368,500
Sept 20, 20229.179.218.869.129.08448,500
Sept 19, 20228.809.348.809.269.22351,600
Sept 16, 20229.339.459.049.249.20473,300
Sept 15, 20229.379.499.249.429.37401,700
Sept 14, 20229.299.719.299.539.48433,300
Sept 13, 20229.219.399.099.259.21413,500
Sept 12, 20229.219.329.109.289.24460,400
Sept 09, 20228.989.138.929.069.02535,200
Sept 08, 20228.818.908.598.728.68710,400
Sept 07, 20229.309.408.718.778.731,145,400
Sept 06, 20229.789.849.429.539.48424,900
Sept 02, 20229.839.839.519.639.58656,500
Sept 01, 20229.859.889.309.429.37865,500
Aug 31, 20229.9810.389.8810.0810.03720,000
Aug 30, 202210.6610.6610.1010.3410.29513,400
Aug 30, 20220.035 Dividend
Aug 29, 202210.3310.9810.2510.9110.82884,800
Aug 26, 202210.7110.7110.2710.3710.29673,900
Aug 25, 202210.7510.9810.5810.6910.60531,100
Aug 24, 202210.4710.6510.2510.6510.57458,600
Aug 23, 202210.0010.459.9810.3610.28534,200
Aug 22, 20229.669.949.369.889.80641,700
Aug 19, 20229.8310.159.789.919.83458,600
Aug 18, 20229.589.929.539.929.84688,800
Aug 17, 20229.409.659.309.519.43362,100
Aug 16, 20229.419.809.329.349.27604,400
Aug 15, 20229.129.548.889.529.44524,300
Aug 12, 20229.599.759.419.699.61360,600
Aug 11, 20229.479.829.389.709.62672,800
Aug 10, 20228.999.408.709.239.16770,700
Aug 09, 20229.089.168.868.958.88419,800
Aug 08, 20228.609.078.538.928.85443,100
Aug 05, 20228.498.938.328.698.62425,400
Aug 04, 20229.109.108.578.588.51898,800
Aug 03, 20229.829.829.169.209.13645,500
Aug 02, 20229.829.909.579.689.60746,700
Jul 29, 20229.4410.279.4410.1610.081,149,300
Jul 28, 202210.1010.129.109.249.171,098,500
Jul 28, 20220.035 Dividend
Jul 27, 20229.229.689.199.669.55624,100
Jul 26, 20229.509.659.089.169.051,013,600
Jul 25, 20228.849.278.839.219.10389,300
Jul 22, 20228.989.158.748.788.68267,600
Jul 21, 20228.659.018.528.948.84554,500
Jul 20, 20228.969.408.849.369.25598,900
Jul 19, 20228.709.228.699.108.99510,900
Jul 18, 20228.548.908.408.648.541,320,900
Jul 15, 20228.128.177.828.148.05746,000
Jul 14, 20227.627.827.207.797.701,280,400
Jul 13, 20227.848.087.737.937.84643,200
Jul 12, 20227.928.107.697.987.89663,700
Jul 11, 20228.258.408.108.298.19638,200
Jul 08, 20228.558.558.158.468.36598,100
Jul 07, 20228.528.758.318.478.371,400,600
Jul 06, 20228.328.557.468.108.012,427,500
Jul 05, 20229.019.058.278.458.351,273,900
Jul 04, 20229.459.499.099.349.23684,100
Jun 30, 20229.219.358.629.119.001,726,500
Jun 29, 202210.2510.329.459.509.39517,600
Jun 29, 20220.035 Dividend
Jun 28, 20229.8310.409.7710.099.941,313,300
Jun 27, 20229.399.719.289.569.421,200,100
Jun 24, 20228.939.488.909.299.15807,600
Jun 23, 202210.0910.158.648.788.651,668,500
Jun 22, 20229.7910.369.7410.099.94958,900
Jun 21, 202210.9711.1510.7710.9210.76522,500
Jun 20, 202210.4010.6810.2510.6810.52472,700
Jun 17, 202211.2511.3510.1110.4410.281,318,000
Jun 16, 202211.3511.5110.7811.2011.031,485,300
Jun 15, 202211.7411.9411.2711.5911.42557,100
Jun 14, 202212.3812.4811.5211.7811.60691,200
Jun 13, 202212.0712.2811.4912.0611.881,087,500
Jun 10, 202212.7512.9512.4312.6912.50488,800
Jun 09, 202213.2313.2312.7912.9212.73839,000
Jun 08, 202212.9813.6812.7913.3713.171,582,100
Jun 07, 202212.3212.8212.2112.7212.531,089,300
Jun 06, 202212.1212.4612.1212.4212.23939,100
Jun 03, 202211.8712.1111.6812.0011.82953,800
Jun 02, 202211.5611.9711.5411.8811.70980,400
Jun 01, 202211.6411.7811.3811.6711.49979,600
May 31, 202211.7511.8411.2211.5411.373,025,900
May 30, 202211.1811.6511.0711.5411.37561,900
May 27, 202210.8911.0910.7111.0010.83706,600
May 26, 202211.0011.2010.7810.8610.701,113,100
May 25, 202210.2311.1010.2310.9110.751,552,400
May 24, 202210.1110.5110.1010.2010.05773,800
May 20, 202210.2610.409.7610.029.87868,500
May 19, 20229.8710.319.7510.1610.01596,900
May 18, 202210.5710.5710.0210.2010.05547,700
May 17, 202210.5010.6710.4210.4710.31758,000
May 16, 202210.0710.5110.0210.2910.14913,400
May 13, 20229.7510.249.6910.029.871,102,900
May 12, 20229.689.709.209.449.30730,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...