Australia markets open in 2 hours 48 minutes

Surge Energy Inc. (SGY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.25+0.12 (+1.68%)
At close: 04:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20247.197.397.187.257.25950,285
29 May 20247.257.317.077.137.13442,400
28 May 20246.997.326.997.297.291,082,100
27 May 20246.956.956.876.956.951,640,200
24 May 20246.886.956.856.886.88367,500
23 May 20246.976.996.846.886.881,209,200
22 May 20246.986.986.856.896.89435,000
21 May 20247.007.096.986.986.98225,700
17 May 20246.977.056.947.017.01276,400
16 May 20246.907.026.906.926.92347,200
15 May 20246.956.956.806.906.90483,500
14 May 20246.916.976.906.956.95275,200
13 May 20246.957.016.886.976.97414,200
10 May 20247.257.316.926.926.92972,600
09 May 20247.127.246.997.217.21502,400
08 May 20247.197.287.107.147.14534,700
07 May 20247.227.317.157.257.25303,000
06 May 20247.157.327.157.247.24396,200
03 May 20247.337.337.087.107.10342,700
02 May 20247.207.317.127.187.18407,600
01 May 20247.457.457.067.157.15562,300
30 Apr 20247.857.857.467.477.47595,400
29 Apr 20247.757.897.737.897.89302,500
29 Apr 20240.04 Dividend
26 Apr 20247.797.887.727.777.73289,400
25 Apr 20247.657.847.647.807.76315,700
24 Apr 20247.707.767.647.677.63295,700
23 Apr 20247.527.767.467.757.71415,100
22 Apr 20247.557.627.457.547.50290,600
19 Apr 20247.607.717.547.557.51394,400
18 Apr 20247.767.807.617.647.60263,300
17 Apr 20247.777.917.727.767.72352,400
16 Apr 20247.677.867.637.797.75473,500
15 Apr 20247.917.967.617.677.63598,200
12 Apr 20248.058.147.907.937.89445,700
11 Apr 20247.998.067.917.947.90673,600
10 Apr 20247.958.037.898.017.97380,000
09 Apr 20248.008.087.897.937.89376,700
08 Apr 20248.078.117.957.997.95451,300
05 Apr 20247.988.107.948.098.05542,000
04 Apr 20248.078.077.907.977.93600,700
03 Apr 20247.988.167.988.037.99628,600
02 Apr 20247.918.097.867.997.95927,800
01 Apr 20247.757.907.687.837.79356,400
28 Mar 20247.687.777.637.717.67269,600
27 Mar 20247.507.627.507.627.58380,000
27 Mar 20240.04 Dividend
26 Mar 20247.677.707.527.597.51584,900
25 Mar 20247.467.647.457.617.53353,600
22 Mar 20247.457.487.367.417.33413,000
21 Mar 20247.367.547.347.467.38531,900
20 Mar 20247.257.357.247.327.24372,900
19 Mar 20247.027.327.027.327.24575,900
18 Mar 20246.927.066.897.026.95526,000
15 Mar 20246.957.006.876.896.82343,400
14 Mar 20246.757.036.706.956.88729,100
13 Mar 20246.546.756.536.706.63844,400
12 Mar 20246.496.596.436.456.38360,200
11 Mar 20246.386.516.346.516.44345,100
08 Mar 20246.596.606.416.446.37587,700
07 Mar 20246.656.676.396.566.491,498,600
06 Mar 20246.966.996.886.926.85638,700
05 Mar 20246.906.976.816.846.77466,500
04 Mar 20246.996.996.916.916.84367,500
01 Mar 20246.876.986.876.926.85774,700
29 Feb 20246.906.906.756.806.73604,800
28 Feb 20246.926.946.846.896.82220,400
28 Feb 20240.04 Dividend
27 Feb 20246.856.956.846.896.78350,600
26 Feb 20246.826.906.806.826.71285,300
23 Feb 20246.876.876.776.866.75371,600
22 Feb 20246.906.976.856.956.84294,600
21 Feb 20246.706.986.706.916.80265,000
20 Feb 20246.756.836.666.726.61346,100
16 Feb 20246.716.836.696.796.68276,800
15 Feb 20246.416.766.416.756.64414,500
14 Feb 20246.456.596.406.456.35307,200
13 Feb 20246.556.556.346.456.35392,800
12 Feb 20246.316.546.316.516.40347,700
09 Feb 20246.306.356.256.346.24339,900
08 Feb 20246.136.346.136.296.19275,000
07 Feb 20246.076.126.046.106.00216,300
06 Feb 20246.006.166.006.075.97224,800
05 Feb 20246.086.085.896.015.91459,000
02 Feb 20246.216.226.076.075.97439,200
01 Feb 20246.366.476.206.216.11542,900
31 Jan 20246.436.466.336.346.24466,400
30 Jan 20246.416.506.376.496.39171,200
30 Jan 20240.04 Dividend
29 Jan 20246.556.556.406.496.35253,400
26 Jan 20246.456.536.376.526.38421,300
25 Jan 20246.446.486.356.486.34395,900
24 Jan 20246.366.446.296.366.22406,400
23 Jan 20246.246.356.246.316.17411,800
22 Jan 20246.206.316.066.296.15461,700
19 Jan 20246.286.296.136.206.06374,400
18 Jan 20246.316.316.206.276.13292,900
17 Jan 20246.356.356.246.296.15323,800
16 Jan 20246.476.476.366.406.26518,400
15 Jan 20246.326.476.306.466.32320,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...