Anaergia Inc. (ANRG.TO) TSX

Currency In CAD

ANRG.TO Historical Return

If you invested $1000 in Anaergia Inc. (ANRG.TO) since IPO date, it would be worth $132.03 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $79.39, while $1000 invested 1 year ago would be worth $712.06. This corresponds to total returns of -86.8%, -92.06%, -28.79%, respectively, with annualized returns of -31.24%, -39.73%, -28.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANRG.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.75	1.76	1.76	1.79	1.72	154,829
November 10, 2026	1.85	1.73	1.73	1.87	1.73	64,669
November 09, 2026	1.75	1.85	1.85	1.9	1.75	217,624
November 06, 2026	1.78	1.74	1.74	1.78	1.73	36,342
November 05, 2026	1.81	1.74	1.74	1.81	1.68	111,546
November 04, 2026	1.79	1.77	1.77	1.82	1.67	124,862
November 03, 2026	1.78	1.79	1.79	1.82	1.77	46,708
November 02, 2026	1.86	1.81	1.81	1.89	1.81	43,231
October 30, 2026	1.85	1.87	1.87	1.87	1.79	69,230
October 29, 2026	1.9	1.89	1.89	1.93	1.86	41,192
October 28, 2026	1.91	1.92	1.92	1.95	1.89	52,052
October 27, 2026	1.93	1.93	1.93	1.93	1.89	40,811
October 26, 2026	1.92	1.93	1.93	1.93	1.87	71,601
October 23, 2026	1.95	1.93	1.93	1.95	1.84	126,546
October 22, 2026	1.92	1.9	1.9	1.97	1.86	277,611
October 21, 2026	1.93	1.94	1.94	1.99	1.92	62,902
October 20, 2026	1.99	1.92	1.92	2.03	1.91	110,784
October 19, 2026	2.1	2.03	2.03	2.12	1.94	199,807
October 16, 2026	2.18	2.13	2.13	2.18	2.08	141,241
October 15, 2026	2.17	2.16	2.16	2.19	2.1	312,696
October 14, 2026	2.26	2.16	2.16	2.27	2.15	100,044
October 13, 2026	2.26	2.31	2.31	2.34	2.17	156,405
October 09, 2026	2.3	2.27	2.27	2.32	2.25	34,837
October 08, 2026	2.37	2.29	2.29	2.39	2.28	36,035
October 07, 2026	2.34	2.37	2.37	2.4	2.3	113,063
October 06, 2026	2.26	2.39	2.39	2.4	2.18	378,007
October 05, 2026	2.29	2.24	2.24	2.3	2.2	173,302
October 02, 2026	2.36	2.31	2.31	2.38	2.25	225,093
October 01, 2026	2.4	2.32	2.32	2.45	2.32	93,562
September 30, 2026	2.4	2.37	2.37	2.49	2.31	113,034
September 29, 2026	2.49	2.34	2.34	2.53	2.31	191,783
September 28, 2026	2.34	2.49	2.49	2.49	2.34	174,640
September 25, 2026	2.36	2.31	2.31	2.37	2.26	115,223
September 24, 2026	2.48	2.4	2.4	2.48	2.36	96,036
September 23, 2026	2.53	2.48	2.48	2.53	2.46	77,991
September 22, 2026	2.6	2.55	2.55	2.6	2.53	58,524
September 21, 2026	2.61	2.6	2.6	2.61	2.56	42,792
September 18, 2026	2.57	2.61	2.61	2.62	2.54	104,922
September 17, 2026	2.46	2.55	2.55	2.56	2.46	220,629
September 16, 2026	2.47	2.47	2.47	2.49	2.41	45,190
September 15, 2026	2.54	2.44	2.44	2.54	2.42	121,147
September 11, 2026	2.59	2.58	2.58	2.6	2.54	25,355
September 10, 2026	2.51	2.56	2.56	2.6	2.5	126,168
September 09, 2026	2.6	2.54	2.54	2.63	2.5	93,884
September 08, 2026	2.71	2.62	2.62	2.71	2.59	78,320
September 04, 2026	2.62	2.7	2.7	2.71	2.6	117,873
September 03, 2026	2.7	2.65	2.65	2.7	2.6	119,085
September 02, 2026	2.68	2.65	2.65	2.7	2.62	179,691
September 01, 2026	2.65	2.66	2.66	2.68	2.63	350,360
August 31, 2026	2.61	2.64	2.64	2.64	2.57	200,372
August 28, 2026	2.61	2.6	2.6	2.64	2.56	258,860
August 27, 2026	2.58	2.6	2.6	2.64	2.55	175,138
August 26, 2026	2.54	2.58	2.58	2.6	2.52	92,314
August 25, 2026	2.45	2.51	2.51	2.55	2.45	325,395
August 24, 2026	2.5	2.47	2.47	2.54	2.43	76,619
August 21, 2026	2.38	2.45	2.45	2.48	2.38	58,400
August 20, 2026	2.4	2.37	2.37	2.45	2.33	123,498
August 19, 2026	2.55	2.44	2.44	2.55	2.44	0
August 18, 2026	2.36	2.55	2.55	2.58	2.36	253,303
August 17, 2026	2.37	2.36	2.36	2.42	2.34	115,738