Anaergia Inc. (ANRG.TO) TSX

2.87

-0.03(-1.03%)

Updated at June 02 04:00PM

Currency In CAD

ANRG.TO Historical Return

If you invested $1000 in Anaergia Inc. (ANRG.TO) since IPO date, it would be worth $207.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,632.91, while $1000 invested 1 year ago would be worth $2,174.24. This corresponds to total returns of -79.29%, 263.29%, 117.42%, respectively, with annualized returns of -27.21%, 53.67%, 117.42%.

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
June 02, 2026	2.9	2.87	2.87	2.92	2.81	187,331
June 01, 2026	2.92	2.9	2.9	3	2.86	93,221
May 29, 2026	2.88	2.92	2.92	3	2.82	123,161
May 28, 2026	3.03	2.88	2.88	3.05	2.85	175,200
May 27, 2026	3.1	3	3	3.11	3	158,187
May 26, 2026	3.15	3.1	3.1	3.2	3.1	64,605
May 25, 2026	3.16	3.2	3.2	3.22	3.1	54,705
May 22, 2026	3.2	3.09	3.09	3.31	3.08	0
May 21, 2026	3.22	3.16	3.16	3.22	3.11	92,900
May 20, 2026	3.18	3.25	3.25	3.38	3.18	591,117
May 19, 2026	3.09	3.18	3.18	3.3	3.01	258,106
May 15, 2026	3.04	3.05	3.05	3.12	2.97	180,538
May 14, 2026	3.03	3.01	3.01	3.09	2.97	227,923
May 13, 2026	3.27	3.04	3.04	3.4	3	650,918
May 12, 2026	3.33	3.29	3.29	3.35	3.21	85,440
May 11, 2026	3.44	3.37	3.37	3.51	3.36	515,094
May 08, 2026	3.14	3.4	3.4	3.42	3.14	215,817
May 07, 2026	3.28	3.18	3.18	3.28	3.11	116,680
May 06, 2026	3.2	3.23	3.23	3.39	3.16	250,711
May 05, 2026	3.05	3.16	3.16	3.26	3.05	248,554
May 04, 2026	3.17	3.03	3.03	3.17	2.97	101,049
May 01, 2026	3.15	3.14	3.14	3.21	3.05	129,379
April 30, 2026	3.17	3.17	3.17	3.24	3	197,795
April 29, 2026	2.95	3.1	3.1	3.13	2.9	332,378
April 28, 2026	2.91	2.97	2.97	2.98	2.9	68,746
April 27, 2026	3	2.96	2.96	3	2.82	245,017
April 24, 2026	2.95	2.97	2.97	3.06	2.89	227,023
April 23, 2026	3.14	2.94	2.94	3.15	2.9	172,127
April 22, 2026	3.11	3.14	3.14	3.36	3.08	411,058
April 21, 2026	3.08	3.06	3.06	3.09	3.01	134,299
April 20, 2026	3.07	3.07	3.07	3.16	3.04	132,404
April 17, 2026	3.27	3.07	3.07	3.32	2.92	402,016
April 16, 2026	3.17	3.27	3.27	3.33	3.17	758,993
April 15, 2026	3.12	3.16	3.16	3.17	3.1	295,104
April 14, 2026	2.92	3.15	3.15	3.17	2.92	367,159
April 13, 2026	2.84	2.91	2.91	3.03	2.84	520,931
April 10, 2026	2.89	2.84	2.84	2.91	2.75	175,515
April 09, 2026	2.75	2.91	2.91	2.92	2.71	507,204
April 08, 2026	2.71	2.79	2.79	2.82	2.69	313,471
April 07, 2026	2.76	2.66	2.66	2.76	2.62	130,514
April 06, 2026	2.83	2.76	2.76	2.83	2.73	123,898
April 02, 2026	2.67	2.82	2.82	2.84	2.64	279,776
April 01, 2026	2.73	2.75	2.75	2.83	2.7	382,773
March 31, 2026	2.58	2.72	2.72	2.75	2.58	291,692
March 30, 2026	2.72	2.56	2.56	2.72	2.41	584,861
March 27, 2026	2.76	2.73	2.73	2.81	2.62	262,107
March 26, 2026	2.65	2.8	2.8	2.88	2.48	1.51M
March 25, 2026	2.51	2.64	2.64	2.65	2.45	517,143
March 24, 2026	2.39	2.44	2.44	2.45	2.32	230,400
March 23, 2026	2.33	2.39	2.39	2.43	2.31	119,356
March 20, 2026	2.31	2.33	2.33	2.4	2.24	180,096
March 19, 2026	2.35	2.27	2.27	2.35	2.2	423,600
March 18, 2026	2.42	2.35	2.35	2.44	2.31	132,181
March 17, 2026	2.34	2.41	2.41	2.41	2.31	156,619
March 16, 2026	2.29	2.31	2.31	2.33	2.22	127,196
March 13, 2026	2.25	2.26	2.26	2.32	2.24	111,354
March 12, 2026	2.32	2.27	2.27	2.35	2.23	92,853
March 11, 2026	2.26	2.3	2.3	2.3	2.2	73,137
March 10, 2026	2.25	2.25	2.25	2.3	2.19	201,485
March 09, 2026	2.21	2.22	2.22	2.23	2.07	249,604