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 $164.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $125.27, while $1000 invested 1 year ago would be worth $1,701.49. This corresponds to total returns of -83.55%, -87.47%, 70.15%, respectively, with annualized returns of -29.68%, -34%, 70.15%.

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
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
July 06, 2026	2.69	2.75	2.75	2.78	2.65	217,205
July 03, 2026	2.67	2.67	2.67	2.7	2.64	42,191
July 02, 2026	2.6	2.61	2.61	2.64	2.6	118,140
June 30, 2026	2.67	2.61	2.61	2.67	2.61	59,847
June 29, 2026	2.54	2.62	2.62	2.67	2.52	144,731
June 26, 2026	2.65	2.57	2.57	2.65	2.53	120,660
June 25, 2026	2.62	2.61	2.61	2.66	2.61	30,397
June 24, 2026	2.66	2.63	2.63	2.75	2.6	82,415
June 23, 2026	2.6	2.71	2.71	2.71	2.57	98,274
June 22, 2026	2.66	2.6	2.6	2.68	2.59	155,908
June 19, 2026	2.53	2.65	2.65	2.72	2.53	117,265
June 18, 2026	2.64	2.55	2.55	2.64	2.53	76,539
June 17, 2026	2.5	2.56	2.56	2.66	2.46	275,465
June 16, 2026	2.54	2.49	2.49	2.61	2.47	261,025
June 15, 2026	2.68	2.51	2.51	2.69	2.49	244,093
June 12, 2026	2.7	2.68	2.68	2.74	2.62	62,077
June 11, 2026	2.58	2.65	2.65	2.68	2.58	99,510
June 10, 2026	2.65	2.59	2.59	2.71	2.57	112,654
June 09, 2026	2.69	2.69	2.69	2.8	2.62	165,457
June 08, 2026	2.72	2.67	2.67	2.76	2.65	131,684
June 05, 2026	2.86	2.71	2.71	2.86	2.65	0
June 04, 2026	2.8	2.87	2.87	2.95	2.8	205,408
June 03, 2026	2.87	2.79	2.79	2.88	2.78	310,983
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