Surge Energy Inc. (SGY.TO) TSX
8.52
-0.06(-0.70%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.52
-0.06(-0.70%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.53 | 8.52 | 8.52 | 8.61 | 8.38 | 1.49M |
| March 12, 2026 | 8.5 | 8.58 | 8.58 | 8.68 | 8.47 | 1.34M |
| March 11, 2026 | 8.25 | 8.45 | 8.45 | 8.48 | 8.2 | 1.04M |
| March 10, 2026 | 8.16 | 8.25 | 8.25 | 8.32 | 8.1 | 673,732 |
| March 09, 2026 | 8.48 | 8.24 | 8.24 | 8.49 | 8.16 | 1.66M |
| March 06, 2026 | 8.6 | 8.33 | 8.33 | 8.7 | 8.3 | 1.95M |
| March 05, 2026 | 8.41 | 8.48 | 8.48 | 8.63 | 8.31 | 2.47M |
| March 04, 2026 | 8.2 | 8.33 | 8.33 | 8.35 | 8.13 | 576,113 |
| March 03, 2026 | 8.36 | 8.25 | 8.25 | 8.42 | 8.1 | 1.22M |
| March 02, 2026 | 8.36 | 8.21 | 8.21 | 8.58 | 8.09 | 1.65M |
| February 27, 2026 | 8.03 | 8.07 | 8.07 | 8.11 | 7.92 | 812,646 |
| February 26, 2026 | 7.75 | 7.91 | 7.87 | 7.96 | 7.55 | 883,500 |
| February 25, 2026 | 8.04 | 7.81 | 7.77 | 8.07 | 7.75 | 1.21M |
| February 24, 2026 | 8.11 | 8 | 7.96 | 8.16 | 7.96 | 926,314 |
| February 23, 2026 | 7.9 | 8.04 | 8 | 8.05 | 7.83 | 1.02M |
| February 20, 2026 | 7.9 | 7.88 | 0 | 7.9 | 7.73 | 462,300 |
| February 19, 2026 | 7.81 | 7.88 | 0 | 7.95 | 7.78 | 838,514 |
| February 18, 2026 | 7.63 | 7.77 | 0 | 7.8 | 7.61 | 682,800 |
| February 17, 2026 | 7.58 | 7.45 | 0 | 7.7 | 7.27 | 566,600 |
| February 13, 2026 | 7.49 | 7.52 | 0 | 7.53 | 7.38 | 476,900 |
| February 12, 2026 | 7.87 | 7.43 | 0 | 7.89 | 7.33 | 1.06M |
| February 11, 2026 | 7.73 | 7.9 | 0 | 7.92 | 7.73 | 933,800 |
| February 10, 2026 | 7.79 | 7.62 | 0 | 7.79 | 7.58 | 765,100 |
| February 09, 2026 | 7.54 | 7.72 | 0 | 7.84 | 7.54 | 863,900 |
| February 06, 2026 | 7.28 | 7.57 | 0 | 7.6 | 7.23 | 921,600 |
| February 05, 2026 | 7.57 | 7.28 | 0 | 7.57 | 7.23 | 655,809 |
| February 04, 2026 | 7.46 | 7.58 | 0 | 7.63 | 7.4 | 817,714 |
| February 03, 2026 | 7.22 | 7.47 | 0 | 7.49 | 7.2 | 671,601 |
| February 02, 2026 | 6.87 | 7.14 | 0 | 7.23 | 6.87 | 787,200 |
| January 30, 2026 | 7.55 | 7.38 | 0 | 7.63 | 7.24 | 965,039 |
| January 29, 2026 | 7.52 | 7.62 | 0 | 7.77 | 7.47 | 1.44M |
| January 28, 2026 | 7.39 | 7.39 | 0 | 7.44 | 7.27 | 741,400 |
| January 27, 2026 | 7.11 | 7.34 | 0 | 7.36 | 7.11 | 2.98M |
| January 26, 2026 | 7.1 | 7.09 | 0 | 7.14 | 6.98 | 918,825 |
| January 23, 2026 | 7.05 | 7.07 | 0 | 7.18 | 7.05 | 775,239 |
| January 22, 2026 | 7 | 6.98 | 0 | 7.05 | 6.95 | 483,600 |
| January 21, 2026 | 6.89 | 7.06 | 0 | 7.06 | 6.89 | 879,000 |
| January 20, 2026 | 6.83 | 6.83 | 0 | 6.91 | 6.77 | 679,500 |
| January 19, 2026 | 6.75 | 6.78 | 0 | 6.84 | 6.74 | 364,800 |
| January 16, 2026 | 6.78 | 6.75 | 0 | 6.83 | 6.73 | 283,139 |
| January 15, 2026 | 6.72 | 6.72 | 0 | 6.8 | 6.61 | 416,308 |
| January 14, 2026 | 6.75 | 6.78 | 0 | 6.88 | 6.74 | 925,100 |
| January 13, 2026 | 6.7 | 6.72 | 0 | 6.78 | 6.66 | 1.53M |
| January 12, 2026 | 6.6 | 6.57 | 0 | 6.64 | 6.56 | 1.08M |
| January 09, 2026 | 6.58 | 6.6 | 0 | 6.62 | 6.52 | 806,400 |
| January 08, 2026 | 6.5 | 6.56 | 0 | 6.61 | 6.45 | 407,014 |
| January 07, 2026 | 6.66 | 6.45 | 0 | 6.66 | 6.44 | 856,700 |
| January 06, 2026 | 6.77 | 6.66 | 0 | 6.8 | 6.62 | 598,915 |
| January 05, 2026 | 6.9 | 6.76 | 0 | 6.91 | 6.54 | 926,048 |
| January 02, 2026 | 6.88 | 7 | 0 | 7.04 | 6.79 | 452,300 |
| December 31, 2025 | 7.02 | 6.9 | 0 | 7.02 | 6.88 | 188,831 |
| December 30, 2025 | 7.03 | 6.99 | 0 | 7.04 | 6.97 | 271,637 |
| December 29, 2025 | 6.87 | 6.92 | 0 | 6.97 | 6.87 | 396,524 |
| December 24, 2025 | 6.88 | 6.88 | 0 | 6.89 | 6.81 | 176,600 |
| December 23, 2025 | 6.75 | 6.85 | 0 | 6.85 | 6.68 | 303,500 |
| December 22, 2025 | 6.66 | 6.73 | 0 | 6.76 | 6.66 | 437,426 |
| December 19, 2025 | 6.53 | 6.56 | 0 | 6.61 | 6.53 | 412,400 |
| December 18, 2025 | 6.65 | 6.5 | 0 | 6.7 | 6.49 | 490,400 |
| December 17, 2025 | 6.65 | 6.65 | 0 | 6.7 | 6.62 | 363,110 |
| December 16, 2025 | 6.83 | 6.55 | 0 | 6.84 | 6.53 | 763,300 |