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 (%)
Mar 31, 2023 8.860 8.960 8.790 8.790 299,349 -0.05(-0.57%)
Mar 30, 2023 8.760 8.840 8.640 8.840 222,058 +0.11(+1.26%)
Mar 29, 2023 8.790 8.870 8.690 8.730 439,417 +0.11(+1.28%)
Mar 28, 2023 8.520 8.740 8.440 8.620 303,325 +0.11(+1.29%)
Mar 27, 2023 8.400 8.530 8.210 8.510 590,909 +0.21(+2.53%)
Mar 24, 2023 7.960 8.330 7.840 8.300 713,937 +0.14(+1.72%)
Mar 23, 2023 8.430 8.640 8.120 8.160 516,210 -0.21(-2.51%)
Mar 22, 2023 8.400 8.620 8.320 8.370 596,015 -0.02(-0.24%)
Mar 21, 2023 8.130 8.440 8.120 8.390 676,343 +0.43(+5.40%)
Mar 20, 2023 7.800 7.990 7.720 7.960 898,710 +0.08(+1.02%)
Mar 17, 2023 8.160 8.200 7.780 7.880 860,340 -0.36(-4.37%)
Mar 16, 2023 7.910 8.250 7.750 8.240 786,934 +0.16(+1.98%)
Mar 15, 2023 8.400 8.400 7.830 8.080 1,555,801 -0.64(-7.34%)
Mar 14, 2023 8.870 9.160 8.630 8.720 646,007 -0.18(-2.02%)
Mar 13, 2023 8.630 9.030 8.440 8.900 745,549 -0.02(-0.22%)
Mar 10, 2023 9.050 9.160 8.830 8.920 773,575 -0.19(-2.09%)
Mar 09, 2023 9.020 9.450 9.020 9.110 1,573,132 +0.23(+2.59%)
Mar 08, 2023 8.900 9.050 8.780 8.880 477,775 -0.06(-0.67%)
Mar 07, 2023 9.180 9.200 8.890 8.940 492,731 -0.26(-2.83%)
Mar 06, 2023 9.090 9.240 8.950 9.200 503,376 +0.03(+0.33%)
Mar 03, 2023 8.930 9.200 8.900 9.170 580,595 +0.15(+1.66%)
Mar 02, 2023 9.010 9.080 8.870 9.020 529,647 +0.02(+0.22%)
Mar 01, 2023 8.790 9.000 8.690 9.000 375,933 +0.19(+2.16%)
Feb 28, 2023 8.990 8.990 8.780 8.810 525,306 -0.07(-0.79%)
Feb 27, 2023 8.820 8.930 8.710 8.880 391,642 +0.06(+0.68%)
Feb 24, 2023 8.650 8.860 8.540 8.820 504,971 +0.15(+1.73%)
Feb 23, 2023 8.580 8.690 8.480 8.670 537,002 +0.22(+2.60%)
Feb 22, 2023 8.470 8.640 8.340 8.450 515,553 -0.05(-0.59%)
Feb 21, 2023 8.750 8.800 8.420 8.500 1,047,206 -0.28(-3.19%)
Feb 17, 2023 8.780 0 -0.35(-3.83%)
Feb 16, 2023 9.100 9.210 9.040 9.130 770,811 -0.08(-0.87%)
Feb 15, 2023 9.380 9.440 9.060 9.210 1,078,739 -0.29(-3.05%)
Feb 14, 2023 9.360 9.540 9.260 9.500 902,695 +0.05(+0.53%)
Feb 13, 2023 9.560 9.560 9.370 9.450 912,309 -0.12(-1.25%)
Feb 10, 2023 9.520 9.630 9.390 9.570 1,084,054 +0.15(+1.59%)
Feb 09, 2023 9.560 9.620 9.320 9.420 951,224 -0.18(-1.87%)
Feb 08, 2023 9.550 9.670 9.470 9.600 688,389 +0.05(+0.52%)
Feb 07, 2023 9.390 9.620 9.290 9.550 1,445,276 +0.18(+1.92%)
Feb 06, 2023 9.250 9.390 9.060 9.370 1,010,359 +0.16(+1.74%)
Feb 03, 2023 9.270 9.630 9.190 9.210 867,229 -0.06(-0.65%)
Feb 02, 2023 9.560 9.640 9.140 9.270 916,085 -0.33(-3.44%)
Feb 01, 2023 9.760 9.760 9.260 9.600 1,231,944 -0.16(-1.64%)
Jan 31, 2023 9.690 9.800 9.520 9.760 709,357 +0.11(+1.14%)
Jan 30, 2023 9.480 9.850 9.470 9.650 811,317 -0.07(-0.72%)
Jan 27, 2023 9.460 9.770 9.360 9.720 883,225 +0.24(+2.53%)
Jan 26, 2023 9.490 9.490 9.170 9.480 450,384 +0.15(+1.61%)
Jan 25, 2023 9.380 9.380 9.180 9.330 411,363 -0.09(-0.96%)
Jan 24, 2023 9.500 9.510 9.320 9.420 315,349 -0.11(-1.15%)
Jan 23, 2023 9.550 9.640 9.470 9.530 296,951 +0.03(+0.32%)
Jan 20, 2023 9.500 9.640 9.430 9.500 324,793 +0.02(+0.21%)
Jan 19, 2023 9.410 9.580 9.250 9.480 320,241 +0.03(+0.32%)
Jan 18, 2023 9.680 9.890 9.440 9.450 759,890 -0.08(-0.84%)
Jan 17, 2023 9.350 9.600 9.310 9.530 691,087 +0.30(+3.25%)
Jan 16, 2023 9.230 9.340 9.150 9.230 360,735 +0.02(+0.22%)
Jan 13, 2023 9.220 9.290 9.030 9.210 437,731 +0.04(+0.44%)
Jan 12, 2023 8.970 9.220 8.950 9.170 602,841 +0.29(+3.27%)
Jan 11, 2023 8.880 8.890 8.650 8.880 500,841 +0.10(+1.14%)
Jan 10, 2023 8.810 8.890 8.630 8.780 284,636 -0.05(-0.57%)
Jan 09, 2023 8.960 9.090 8.740 8.830 378,965 +0.08(+0.91%)
Jan 06, 2023 8.580 8.780 8.560 8.750 464,278 +0.29(+3.43%)
Jan 05, 2023 8.390 8.570 8.300 8.460 487,521 +0.14(+1.68%)
Jan 04, 2023 8.180 8.480 8.070 8.320 639,364 +0.08(+0.97%)
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.