Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surge Energy Inc (TSX: SGY )

7.290 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.370 1.390 1.350 1.350 1,463,032 -0.02(-1.46%)
Jan 30, 2019 1.350 1.370 1.320 1.370 685,130 +0.03(+2.24%)
Jan 29, 2019 1.360 1.360 1.330 1.340 436,136 +0.01(+0.75%)
Jan 28, 2019 1.330 1.330 1.290 1.330 838,558 -0.01(-0.75%)
Jan 25, 2019 1.340 1.360 1.320 1.340 1,013,989 +0.03(+2.29%)
Jan 24, 2019 1.230 1.310 1.230 1.310 1,031,504 +0.07(+5.65%)
Jan 23, 2019 1.290 1.300 1.220 1.240 2,004,340 -0.04(-3.13%)
Jan 22, 2019 1.320 1.320 1.280 1.280 1,667,043 -0.04(-3.03%)
Jan 21, 2019 1.360 1.380 1.320 1.320 1,124,321 -0.03(-2.22%)
Jan 18, 2019 1.360 1.380 1.340 1.350 3,375,882 -0.01(-0.74%)
Jan 17, 2019 1.390 1.390 1.340 1.360 3,349,868 -0.03(-2.16%)
Jan 16, 2019 1.430 1.440 1.390 1.390 987,505 -0.04(-2.80%)
Jan 15, 2019 1.460 1.490 1.430 1.430 1,230,382 -0.01(-0.69%)
Jan 14, 2019 1.440 1.500 1.410 1.440 1,480,076 -0.02(-1.37%)
Jan 11, 2019 1.470 1.480 1.430 1.460 3,183,883 -0.03(-2.01%)
Jan 10, 2019 1.520 1.530 1.460 1.490 2,765,443 -0.04(-2.61%)
Jan 09, 2019 1.510 1.540 1.470 1.530 488,897 +0.05(+3.38%)
Jan 08, 2019 1.550 1.550 1.480 1.480 692,943 -0.02(-1.33%)
Jan 07, 2019 1.550 1.560 1.500 1.500 990,462 -0.02(-1.32%)
Jan 04, 2019 1.530 1.550 1.480 1.520 717,623 +0.04(+2.70%)
Jan 03, 2019 1.520 1.520 1.460 1.480 740,854 -0.02(-1.33%)
Jan 02, 2019 1.430 1.540 1.390 1.500 929,534 +0.03(+2.04%)
Dec 31, 2018 1.470 1.470 1.470 0 +0.05(+3.52%)
Dec 28, 2018 1.370 1.450 1.370 1.420 1,566,615 +0.06(+4.41%)
Dec 27, 2018 1.380 1.380 1.320 1.360 1,236,568 +0.03(+2.26%)
Dec 24, 2018 1.330 1.330 1.330 0 -0.03(-2.21%)
Dec 21, 2018 1.470 1.470 1.340 1.360 3,897,857 -0.09(-6.21%)
Dec 20, 2018 1.460 1.550 1.430 1.450 1,466,409 -0.03(-2.03%)
Dec 19, 2018 1.410 1.560 1.410 1.480 4,346,953 +0.08(+5.71%)
Dec 18, 2018 1.420 1.420 1.380 1.400 2,891,580 -0.01(-0.71%)
Dec 17, 2018 1.390 1.470 1.370 1.410 2,891,480 +0.04(+2.92%)
Dec 14, 2018 1.450 1.450 1.370 1.370 968,937 -0.11(-7.43%)
Dec 13, 2018 1.490 1.510 1.450 1.480 1,269,571 -0.02(-1.33%)
Dec 12, 2018 1.460 1.530 1.450 1.500 1,280,534 +0.08(+5.63%)
Dec 11, 2018 1.450 1.460 1.390 1.420 1,696,084 +0.01(+0.71%)
Dec 10, 2018 1.520 1.520 1.400 1.410 2,122,553 -0.13(-8.44%)
Dec 07, 2018 1.570 1.610 1.520 1.540 960,686 +0.01(+0.65%)
Dec 06, 2018 1.530 1.560 1.500 1.530 2,973,316 -0.08(-4.97%)
Dec 05, 2018 1.590 1.610 1.550 1.610 636,100 +0.03(+1.90%)
Dec 04, 2018 1.660 1.660 1.560 1.580 869,221 -0.06(-3.66%)
Dec 03, 2018 1.640 1.650 1.580 1.640 1,595,408 +0.13(+8.61%)
Nov 30, 2018 1.570 1.570 1.510 1.510 2,632,809 -0.06(-3.82%)
Nov 29, 2018 1.540 1.610 1.510 1.570 1,202,322 +0.06(+3.97%)
Nov 28, 2018 1.560 1.590 1.490 1.510 2,393,000 -0.05(-3.21%)
Nov 27, 2018 1.640 1.640 1.540 1.560 3,181,778 -0.08(-4.88%)
Nov 26, 2018 1.720 1.720 1.620 1.640 841,048 -0.05(-2.96%)
Nov 23, 2018 1.680 1.690 1.600 1.690 1,179,617 -0.03(-1.74%)
Nov 22, 2018 1.770 1.770 1.690 1.720 710,037 -0.05(-2.82%)
Nov 21, 2018 1.740 1.780 1.710 1.770 1,018,415 +0.11(+6.63%)
Nov 20, 2018 1.710 1.720 1.640 1.660 1,222,767 -0.08(-4.60%)
Nov 19, 2018 1.770 1.770 1.680 1.740 1,833,256 +0.03(+1.75%)
Nov 16, 2018 1.770 1.790 1.710 1.710 960,586 -0.04(-2.29%)
Nov 15, 2018 1.770 1.770 1.720 1.750 703,553 -0.01(-0.57%)
Nov 14, 2018 1.720 1.780 1.680 1.760 1,325,561 +0.08(+4.76%)
Nov 13, 2018 1.770 1.810 1.680 1.680 1,198,044 -0.08(-4.55%)
Nov 12, 2018 1.830 1.860 1.750 1.760 924,885 -0.05(-2.76%)
Nov 09, 2018 1.800 1.830 1.710 1.810 1,790,625 -0.02(-1.09%)
Nov 08, 2018 1.940 1.940 1.800 1.830 1,532,970 -0.09(-4.69%)
Nov 07, 2018 2.000 2.000 1.900 1.920 2,141,481 -0.07(-3.52%)
Nov 06, 2018 1.990 2.000 1.920 1.990 738,817 +0.03(+1.53%)
Nov 05, 2018 1.930 1.980 1.920 1.960 1,428,992 +0.06(+3.16%)
Nov 02, 2018 2.030 2.030 1.890 1.900 1,731,670 -0.13(-6.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.