Yangarra Resources Ltd. (YGR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6800+0.1400 (+9.09%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 23, 2021 | - | - | - | - | - | - |
| Sep. 22, 2021 | - | - | - | - | - | - |
| Sep. 21, 2021 | - | - | - | - | - | - |
| Sep. 20, 2021 | - | - | - | - | - | - |
| Sep. 17, 2021 | - | - | - | - | - | - |
| Sep. 16, 2021 | - | - | - | - | - | - |
| Sep. 15, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | - | - | - | - | - | - |
| Sep. 13, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | - | - | - | - | - | - |
| Sep. 09, 2021 | - | - | - | - | - | - |
| Sep. 08, 2021 | - | - | - | - | - | - |
| Sep. 07, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 6,340,000 |
| Sep. 02, 2021 | 1.3700 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 12,320,000 |
| Sep. 01, 2021 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 8,130,000 |
| Aug. 31, 2021 | 1.3100 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 1,720,000 |
| Aug. 30, 2021 | 1.3000 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 14,870,000 |
| Aug. 27, 2021 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 33,230,000 |
| Aug. 26, 2021 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 2,330,000 |
| Aug. 25, 2021 | 1.3000 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 15,430,000 |
| Aug. 24, 2021 | 1.3300 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 4,880,000 |
| Aug. 23, 2021 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 11,490,000 |
| Aug. 20, 2021 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 4,560,000 |
| Aug. 19, 2021 | 1.2100 | 1.2100 | 1.0300 | 1.1700 | 1.1700 | 17,850,000 |
| Aug. 18, 2021 | 1.2700 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 12,130,000 |
| Aug. 17, 2021 | 1.3200 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 21,890,000 |
| Aug. 16, 2021 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 7,180,000 |
| Aug. 13, 2021 | 1.4100 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 4,990,000 |
| Aug. 12, 2021 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 6,040,000 |
| Aug. 11, 2021 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 9,690,000 |
| Aug. 10, 2021 | 1.3600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 23,700,000 |
| Aug. 09, 2021 | 1.3800 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 11,120,000 |
| Aug. 06, 2021 | 1.4000 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 4,160,000 |
| Aug. 05, 2021 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 7,890,000 |
| Aug. 04, 2021 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 8,650,000 |
| Aug. 03, 2021 | 1.3900 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 141,700 |
| Jul. 30, 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 332,300 |
| Jul. 29, 2021 | 1.3300 | 1.3700 | 1.2400 | 1.3700 | 1.3700 | 436,400 |
| Jul. 28, 2021 | 1.3700 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 45,500 |
| Jul. 27, 2021 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 70,800 |
| Jul. 26, 2021 | 1.4900 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 125,900 |
| Jul. 23, 2021 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 52,100 |
| Jul. 22, 2021 | 1.4400 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 45,300 |
| Jul. 21, 2021 | 1.3700 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 83,700 |
| Jul. 20, 2021 | 1.2900 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 154,100 |
| Jul. 19, 2021 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 233,100 |
| Jul. 16, 2021 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 138,600 |
| Jul. 15, 2021 | 1.4200 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 81,000 |
| Jul. 14, 2021 | 1.5300 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 104,000 |
| Jul. 13, 2021 | 1.5600 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 68,300 |
| Jul. 12, 2021 | 1.5500 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 57,700 |
| Jul. 09, 2021 | 1.5800 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 64,500 |
| Jul. 08, 2021 | 1.5300 | 1.5900 | 1.4700 | 1.5200 | 1.5200 | 153,100 |
| Jul. 07, 2021 | 1.6100 | 1.6400 | 1.4900 | 1.5300 | 1.5300 | 255,500 |
| Jul. 06, 2021 | 1.6900 | 1.6900 | 1.5900 | 1.6100 | 1.6100 | 88,200 |
| Jul. 05, 2021 | 1.6800 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 58,600 |
| Jul. 02, 2021 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 52,500 |
| Jun. 30, 2021 | 1.6200 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 112,100 |
| Jun. 29, 2021 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 87,400 |
| Jun. 28, 2021 | 1.6900 | 1.6900 | 1.5100 | 1.5600 | 1.5600 | 245,800 |
| Jun. 25, 2021 | 1.5800 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 134,500 |
| Jun. 24, 2021 | 1.4900 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 268,400 |
| Jun. 23, 2021 | 1.4900 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 168,000 |
| Jun. 22, 2021 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 127,100 |
| Jun. 21, 2021 | 1.4200 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 118,900 |
| Jun. 18, 2021 | 1.4200 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 97,800 |
| Jun. 17, 2021 | 1.5000 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 222,300 |
| Jun. 16, 2021 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 247,600 |
| Jun. 15, 2021 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 230,100 |
| Jun. 14, 2021 | 1.4200 | 1.5200 | 1.4100 | 1.4100 | 1.4100 | 253,400 |
| Jun. 11, 2021 | 1.3600 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 179,000 |
| Jun. 10, 2021 | 1.3800 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 84,000 |
| Jun. 09, 2021 | 1.3500 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 249,400 |
| Jun. 08, 2021 | 1.3200 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 164,200 |
| Jun. 07, 2021 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 174,100 |
| Jun. 04, 2021 | 1.2900 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 246,000 |
| Jun. 03, 2021 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 222,700 |
| Jun. 02, 2021 | 1.2300 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 330,400 |
| Jun. 01, 2021 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 252,800 |
| May 31, 2021 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 196,400 |
| May 28, 2021 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 109,300 |
| May 27, 2021 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 63,800 |
| May 26, 2021 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 25,300 |
| May 25, 2021 | 1.1400 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 66,800 |
| May 21, 2021 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 56,100 |
| May 20, 2021 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 28,600 |
| May 19, 2021 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 65,200 |
| May 18, 2021 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 217,000 |
| May 17, 2021 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 18,000 |
| May 14, 2021 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 46,500 |
| May 13, 2021 | 1.1000 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 193,900 |
| May 12, 2021 | 1.1400 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 92,800 |
| May 11, 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 93,000 |
| May 10, 2021 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 167,600 |
| May 07, 2021 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 58,200 |
| May 06, 2021 | 1.2100 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 84,000 |
| May 05, 2021 | 1.1700 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 296,600 |
| May 04, 2021 | 1.1900 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 197,800 |
| May 03, 2021 | 1.1300 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 292,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
