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 $167.39 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $108.77, while $1000 invested 1 year ago would be worth $859.26. This corresponds to total returns of -83.26%, -89.12%, -14.07%, respectively, with annualized returns of -28.66%, -35.85%, -14.07%.

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
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
August 14, 2026	2.4	2.36	2.36	2.44	2.36	96,579
August 13, 2026	2.47	2.4	2.4	2.5	2.36	166,166
August 12, 2026	2.28	2.48	2.48	2.51	2.24	0
August 11, 2026	2.55	2.26	2.26	2.55	2.18	0
August 10, 2026	2.47	2.4	2.4	2.47	2.36	155,100
August 07, 2026	2.4	2.5	2.5	2.53	2.36	237,245
August 06, 2026	2.36	2.39	2.39	2.42	2.36	67,630
August 05, 2026	2.39	2.35	2.35	2.43	2.33	69,941
August 04, 2026	2.33	2.4	2.4	2.44	2.3	119,727
July 31, 2026	2.2	2.28	2.28	2.32	2.2	85,528
July 30, 2026	2.16	2.22	2.22	2.24	2.16	76,554
July 29, 2026	2.21	2.2	2.2	2.24	2.17	77,317
July 28, 2026	2.25	2.23	2.23	2.3	2.23	60,373
July 27, 2026	2.32	2.29	2.29	2.37	2.27	234,520
July 24, 2026	2.44	2.38	2.38	2.44	2.35	79,832
July 23, 2026	2.39	2.39	2.39	2.41	2.36	44,093
July 22, 2026	2.45	2.42	2.42	2.48	2.4	260,335
July 21, 2026	2.44	2.45	2.45	2.51	2.38	163,891
July 20, 2026	2.42	2.38	2.38	2.45	2.37	94,121
July 17, 2026	2.26	2.44	2.44	2.45	2.16	339,846
July 16, 2026	2.3	2.23	2.23	2.32	2.2	183,202
July 15, 2026	2.41	2.31	2.31	2.41	2.3	128,695
July 14, 2026	2.39	2.4	2.4	2.44	2.38	48,901
July 13, 2026	2.45	2.37	2.37	2.45	2.31	180,056
July 10, 2026	2.39	2.46	2.46	2.53	2.39	199,180
July 09, 2026	2.5	2.4	2.4	2.51	2.4	87,317
July 08, 2026	2.6	2.51	2.51	2.6	2.51	93,317
July 07, 2026	2.72	2.6	2.6	2.79	2.58	79,164