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

Surge Energy Inc (TSX: SGY )

7.050 +0.170 (+2.47%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 10, 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, 2022 8.620 9.010 8.620 8.860 657,432 +0.04(+0.45%)
Mar 30, 2022 8.830 9.110 8.750 8.820 567,958 +0.07(+0.80%)
Mar 29, 2022 8.200 8.790 8.060 8.750 1,305,148 +0.41(+4.92%)
Mar 28, 2022 8.410 8.460 8.230 8.340 696,909 -0.24(-2.80%)
Mar 25, 2022 8.370 8.610 8.320 8.580 1,195,961 +0.19(+2.26%)
Mar 24, 2022 8.430 8.440 8.150 8.390 858,738 -0.02(-0.24%)
Mar 23, 2022 8.520 8.550 8.260 8.410 1,391,854 +0.00(+0.00%)
Mar 22, 2022 8.810 8.810 8.360 8.410 683,857 -0.32(-3.67%)
Mar 21, 2022 8.700 8.820 8.480 8.730 1,070,338 +0.26(+3.07%)
Mar 18, 2022 8.590 8.680 8.430 8.470 607,386 -0.13(-1.51%)
Mar 17, 2022 8.350 8.780 8.340 8.600 841,417 +0.49(+6.04%)
Mar 16, 2022 8.390 8.390 7.960 8.110 601,440 -0.09(-1.10%)
Mar 15, 2022 7.790 8.250 7.700 8.200 1,331,609 -0.23(-2.73%)
Mar 14, 2022 8.610 8.740 8.220 8.430 1,076,875 -0.43(-4.85%)
Mar 11, 2022 8.830 9.120 8.590 8.860 1,336,212 +0.03(+0.34%)
Mar 10, 2022 9.090 9.150 8.620 8.830 849,022 -0.04(-0.45%)
Mar 09, 2022 8.800 9.100 8.530 8.870 1,436,119 -0.21(-2.31%)
Mar 08, 2022 9.400 9.480 8.850 9.080 1,973,497 -0.09(-0.98%)
Mar 07, 2022 8.700 9.300 8.650 9.170 1,983,949 +0.71(+8.39%)
Mar 04, 2022 8.240 8.550 8.220 8.460 1,193,521 +0.25(+3.05%)
Mar 03, 2022 8.470 8.490 8.100 8.210 944,269 -0.25(-2.96%)
Mar 02, 2022 8.500 8.620 8.340 8.460 1,210,989 +0.23(+2.79%)
Mar 01, 2022 8.000 8.260 7.920 8.230 1,855,873 +0.54(+7.02%)
Feb 28, 2022 7.300 7.760 7.260 7.690 1,401,520 +0.51(+7.10%)
Feb 25, 2022 6.600 7.280 6.850 7.180 2,068,899 +0.54(+8.13%)
Feb 24, 2022 6.860 6.880 6.530 6.640 1,224,259 +0.06(+0.91%)
Feb 23, 2022 6.540 6.640 6.470 6.580 718,556 +0.06(+0.92%)
Feb 22, 2022 6.820 6.820 6.390 6.520 680,682 -0.07(-1.06%)
Feb 18, 2022 6.590 0 -0.25(-3.65%)
Feb 17, 2022 6.900 6.970 6.740 6.840 611,975 -0.08(-1.16%)
Feb 16, 2022 6.750 7.160 6.720 6.920 1,461,917 +0.23(+3.44%)
Feb 15, 2022 6.450 6.700 6.370 6.690 743,162 +0.06(+0.90%)
Feb 14, 2022 6.680 6.700 6.510 6.630 715,937 -0.05(-0.75%)
Feb 11, 2022 6.450 6.700 6.440 6.680 1,048,120 +0.31(+4.87%)
Feb 10, 2022 6.320 6.540 6.320 6.370 742,270 +0.00(+0.00%)
Feb 09, 2022 6.300 6.390 6.210 6.370 636,175 +0.09(+1.43%)
Feb 08, 2022 6.550 6.550 6.220 6.280 1,056,624 -0.33(-4.99%)
Feb 07, 2022 6.650 6.650 6.450 6.610 654,635 -0.03(-0.45%)
Feb 04, 2022 6.680 6.920 6.550 6.640 1,137,974 +0.07(+1.07%)
Feb 03, 2022 6.500 6.570 690,838 -0.05(-0.76%)
Feb 02, 2022 6.750 6.790 6.510 6.620 945,991 +0.02(+0.30%)
Feb 01, 2022 6.280 6.670 6.200 6.600 1,697,614 +0.31(+4.93%)
Jan 31, 2022 6.320 6.280 6.290 1,321,727 +0.02(+0.32%)
Jan 28, 2022 6.450 6.500 6.170 6.270 2,196,661 -0.08(-1.26%)
Jan 27, 2022 6.440 6.600 6.270 6.350 910,191 +0.06(+0.95%)
Jan 26, 2022 6.680 6.680 6.140 6.290 2,301,788 -0.19(-2.93%)
Jan 25, 2022 6.260 6.540 6.120 6.480 1,177,156 +0.17(+2.69%)
Jan 24, 2022 5.950 6.330 5.820 6.310 1,144,135 +0.04(+0.64%)
Jan 21, 2022 6.250 6.340 6.020 6.270 1,107,930 -0.09(-1.42%)
Jan 20, 2022 6.470 6.660 6.360 6.360 1,014,535 -0.14(-2.15%)
Jan 19, 2022 6.700 6.720 6.420 6.500 794,533 -0.04(-0.61%)
Jan 18, 2022 6.700 6.760 6.400 6.540 2,041,858 -0.01(-0.15%)
Jan 17, 2022 6.340 6.790 6.340 6.550 1,808,929 +0.29(+4.63%)
Jan 14, 2022 5.730 6.330 5.640 6.260 2,134,203 +0.60(+10.60%)
Jan 13, 2022 5.760 5.840 5.600 5.660 2,513,567 -0.07(-1.22%)
Jan 12, 2022 5.350 5.750 5.320 5.730 5,187,797 +0.43(+8.11%)
Jan 11, 2022 5.180 5.320 5.150 5.300 2,471,320 +0.15(+2.91%)
Jan 10, 2022 5.160 5.190 4.970 5.150 1,016,524 +0.03(+0.59%)
Jan 07, 2022 5.150 5.150 5.000 5.120 610,242 +0.06(+1.19%)
Jan 06, 2022 5.030 5.190 4.930 5.060 1,046,838 +0.20(+4.12%)
Jan 05, 2022 4.850 5.140 4.830 4.860 1,072,869 +0.09(+1.89%)
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.