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

Surge Energy Inc (TSX: SGY )

7.090 +0.210 (+3.05%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2018 2.380 2.410 2.350 2.390 789,678 -0.01(-0.42%)
Apr 27, 2018 2.400 2.440 2.380 2.400 424,876 +0.00(+0.00%)
Apr 26, 2018 2.410 2.460 2.390 2.400 1,740,522 -0.01(-0.41%)
Apr 25, 2018 2.310 2.420 2.310 2.410 1,494,302 +0.10(+4.33%)
Apr 24, 2018 2.290 2.370 2.260 2.310 1,710,149 +0.03(+1.32%)
Apr 23, 2018 2.220 2.280 2.220 2.280 1,206,022 +0.05(+2.24%)
Apr 20, 2018 2.180 2.250 2.180 2.230 673,644 -0.02(-0.89%)
Apr 19, 2018 2.240 2.280 2.180 2.250 1,164,294 +0.03(+1.35%)
Apr 18, 2018 2.170 2.260 2.170 2.220 1,717,615 +0.08(+3.74%)
Apr 17, 2018 2.050 2.150 2.050 2.140 742,486 +0.08(+3.88%)
Apr 16, 2018 2.110 2.110 2.030 2.060 868,926 -0.04(-1.90%)
Apr 13, 2018 2.100 2.130 2.100 2.100 405,751 +0.01(+0.48%)
Apr 12, 2018 2.090 2.110 2.080 2.090 366,854 +0.01(+0.48%)
Apr 11, 2018 2.070 2.120 2.070 2.080 683,548 +0.01(+0.48%)
Apr 10, 2018 2.040 2.090 2.030 2.070 1,153,527 +0.06(+2.99%)
Apr 09, 2018 2.000 2.050 2.000 2.010 283,146 +0.04(+2.03%)
Apr 06, 2018 2.000 2.030 1.970 1.970 279,177 -0.03(-1.50%)
Apr 05, 2018 1.960 2.030 1.960 2.000 1,091,907 +0.06(+3.09%)
Apr 04, 2018 1.930 1.970 1.900 1.940 350,882 -0.03(-1.52%)
Apr 03, 2018 1.910 1.970 1.910 1.970 263,138 +0.07(+3.68%)
Apr 02, 2018 1.960 1.970 1.880 1.900 370,557 -0.07(-3.55%)
Mar 29, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Mar 28, 2018 1.980 1.980 1.920 1.940 523,189 -0.05(-2.51%)
Mar 27, 2018 2.030 2.090 1.970 1.990 685,832 -0.04(-1.97%)
Mar 26, 2018 2.030 2.060 2.020 2.030 432,734 +0.03(+1.50%)
Mar 23, 2018 2.050 2.100 2.000 2.000 785,828 -0.05(-2.44%)
Mar 22, 2018 2.010 2.050 1.960 2.050 1,210,261 +0.01(+0.49%)
Mar 21, 2018 1.940 2.050 1.930 2.040 1,439,017 +0.14(+7.37%)
Mar 20, 2018 1.930 1.960 1.890 1.900 748,254 -0.01(-0.52%)
Mar 19, 2018 1.920 1.930 1.880 1.910 396,458 -0.01(-0.52%)
Mar 16, 2018 1.840 1.950 1.830 1.920 840,017 +0.09(+4.92%)
Mar 15, 2018 1.820 1.850 1.810 1.830 429,370 +0.02(+1.10%)
Mar 14, 2018 1.830 1.830 1.770 1.810 726,008 -0.01(-0.55%)
Mar 13, 2018 1.820 1.850 1.810 1.820 299,001 +0.00(+0.00%)
Mar 12, 2018 1.820 1.830 1.800 1.820 193,150 +0.01(+0.55%)
Mar 09, 2018 1.840 1.860 1.810 1.810 331,596 -0.02(-1.09%)
Mar 08, 2018 1.840 1.840 1.800 1.830 358,302 +0.00(+0.00%)
Mar 07, 2018 1.840 1.840 1.800 1.830 403,022 -0.03(-1.61%)
Mar 06, 2018 1.870 1.880 1.835 1.860 331,957 +0.01(+0.54%)
Mar 05, 2018 1.810 1.880 1.810 1.850 472,347 +0.04(+2.21%)
Mar 02, 2018 1.850 1.860 1.800 1.810 658,811 -0.04(-2.16%)
Mar 01, 2018 1.920 1.940 1.850 1.850 1,487,080 -0.07(-3.65%)
Feb 28, 2018 1.940 1.970 1.880 1.920 2,109,159 -0.02(-1.03%)
Feb 27, 2018 1.990 2.010 1.920 1.940 1,628,800 -0.06(-3.00%)
Feb 26, 2018 1.940 2.020 1.910 2.000 706,216 +0.04(+2.04%)
Feb 23, 2018 1.930 1.970 1.930 1.960 258,722 +0.04(+2.08%)
Feb 22, 2018 1.920 1.970 1.920 1.920 434,276 +0.00(+0.00%)
Feb 21, 2018 1.890 1.950 1.890 1.920 1,163,130 +0.04(+2.13%)
Feb 20, 2018 1.860 1.900 1.860 1.880 326,150 +0.03(+1.62%)
Feb 16, 2018 1.850 1.850 1.850 0 -0.01(-0.54%)
Feb 15, 2018 1.880 1.880 1.850 1.860 852,280 -0.01(-0.53%)
Feb 14, 2018 1.750 1.880 1.720 1.870 1,492,237 +0.10(+5.65%)
Feb 13, 2018 1.780 1.790 1.730 1.770 451,766 -0.02(-1.12%)
Feb 12, 2018 1.720 1.820 1.710 1.790 725,976 +0.10(+5.92%)
Feb 09, 2018 1.700 1.710 1.580 1.690 1,538,343 -0.02(-1.17%)
Feb 08, 2018 1.800 1.800 1.700 1.710 1,111,317 -0.09(-5.00%)
Feb 07, 2018 1.850 1.860 1.800 1.800 942,428 -0.04(-2.17%)
Feb 06, 2018 1.810 1.890 1.800 1.840 593,997 -0.00(-0.27%)
Feb 05, 2018 1.860 1.880 1.830 1.845 349,330 -0.02(-0.81%)
Feb 02, 2018 1.920 1.930 1.850 1.860 1,156,265 -0.06(-3.12%)
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.