Surge Energy Inc. (SGY.TO) TSX

7.12

+0.1(+1.42%)

Updated at October 03 03:24PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20257.087.027.027.137.02265,000
October 01, 20257.037.077.077.127.02218,938
September 30, 20257.097.087.087.156.99495,013
September 29, 20257.247.177.177.247.05393,413
September 26, 20257.27.277.237.387.18555,700
September 25, 20257.127.27.27.257.05579,100
September 24, 20257.187.117.117.27.1514,736
September 23, 20257.017.077.077.237.01922,025
September 22, 20256.926.996.997.036.86375,615
September 19, 20256.996.946.9476.88644,037
September 18, 20256.996.976.977.026.91605,700
September 17, 20257.036.956.957.076.931.29M
September 16, 20256.867.027.027.096.84623,300
September 15, 20256.876.856.856.966.8366,417
September 12, 20256.856.836.836.936.79581,137
September 11, 20256.756.826.826.846.66578,115
September 10, 20256.716.776.776.816.69432,200
September 09, 20256.686.646.646.826.64390,288
September 08, 20256.796.636.636.86.56295,200
September 05, 20256.756.626.626.86.61704,200
September 04, 20256.86.846.846.896.76217,728
September 03, 20256.966.826.826.966.81416,900
September 02, 20256.956.976.977.026.84335,900
August 29, 20257.056.936.937.096.93388,728
August 28, 20257.147.117.077.147.04253,600
August 27, 20257.077.157.117.177.07222,206
August 26, 20257.17.077.037.17.03354,845
August 25, 20257.147.17.067.157.06227,800
August 22, 20256.97.137.137.176.89534,639
August 21, 20256.886.886.886.896.75628,200
August 20, 20256.896.856.856.936.83555,228
August 19, 20257.026.886.887.056.86296,000
August 18, 20257.017.037.037.16.93303,703
August 15, 20257.067.017.017.067259,900
August 14, 20257.137.067.067.137466,400
August 13, 20257.227.067.067.257.04456,600
August 12, 20257.247.237.237.367.23487,114
August 11, 20257.167.257.257.37.08475,400
August 08, 20257.37.167.167.327.12502,317
August 07, 20257.247.317.317.337.21489,800
August 06, 20257.387.227.227.437.18386,308
August 05, 20257.217.327.327.327.18545,000
August 01, 20257.47.37.37.467.24595,400
July 31, 20257.57.367.367.517.34613,925
July 30, 20257.727.577.537.727.45754,800
July 29, 20257.47.647.67.847.41.17M
July 28, 20257.197.47.367.417.19744,800
July 25, 20257.177.147.147.177.04493,830
July 24, 20257.017.187.187.227.01825,200
July 23, 20256.987.077.077.076.92489,022
July 22, 20256.796.956.956.986.79678,800
July 21, 20256.936.836.836.936.68504,920
July 18, 202576.846.847.046.82554,518
July 17, 20256.636.916.916.996.59971,000
July 16, 20256.716.596.596.726.55436,544
July 15, 20256.666.676.676.766.61730,335
July 14, 20256.826.656.656.856.63665,939
July 11, 20256.66.86.86.836.59796,326
July 10, 20256.626.546.546.646.51480,000
July 09, 20256.546.676.676.76.48924,700