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 (%)
Apr 30, 2019 1.510 1.510 1.450 1.450 487,079 -0.03(-2.03%)
Apr 29, 2019 1.460 1.490 1.430 1.480 311,754 +0.02(+1.37%)
Apr 26, 2019 1.500 1.500 1.450 1.460 813,415 -0.04(-2.67%)
Apr 25, 2019 1.560 1.560 1.500 1.500 1,258,520 -0.06(-3.85%)
Apr 24, 2019 1.600 1.600 1.560 1.560 735,656 -0.03(-1.89%)
Apr 23, 2019 1.620 1.630 1.590 1.590 674,299 -0.02(-1.24%)
Apr 22, 2019 1.560 1.640 1.550 1.610 1,574,488 +0.08(+5.23%)
Apr 18, 2019 1.530 1.530 1.530 0 -0.08(-4.97%)
Apr 17, 2019 1.600 1.620 1.570 1.610 726,387 +0.03(+1.90%)
Apr 16, 2019 1.620 1.620 1.540 1.580 946,293 -0.02(-1.25%)
Apr 15, 2019 1.640 1.650 1.590 1.600 1,151,533 -0.04(-2.44%)
Apr 12, 2019 1.550 1.650 1.540 1.640 2,514,507 +0.13(+8.61%)
Apr 11, 2019 1.510 1.580 1.490 1.510 1,816,073 -0.01(-0.66%)
Apr 10, 2019 1.430 1.530 1.430 1.520 2,221,016 +0.10(+7.04%)
Apr 09, 2019 1.450 1.460 1.410 1.420 898,358 -0.02(-1.39%)
Apr 08, 2019 1.360 1.440 1.360 1.440 2,361,938 +0.09(+6.67%)
Apr 05, 2019 1.340 1.370 1.330 1.350 1,599,902 +0.01(+0.75%)
Apr 04, 2019 1.310 1.340 1.300 1.340 368,532 +0.03(+2.29%)
Apr 03, 2019 1.340 1.340 1.310 1.310 724,662 -0.01(-0.76%)
Apr 02, 2019 1.340 1.350 1.320 1.320 378,814 -0.01(-0.75%)
Apr 01, 2019 1.330 1.350 1.320 1.330 399,305 +0.01(+0.76%)
Mar 29, 2019 1.340 1.340 1.320 1.320 439,122 -0.01(-0.75%)
Mar 28, 2019 1.330 1.330 1.320 1.330 240,659 +0.00(+0.00%)
Mar 27, 2019 1.360 1.370 1.330 1.330 288,885 -0.03(-2.21%)
Mar 26, 2019 1.350 1.360 1.340 1.360 367,835 +0.04(+3.03%)
Mar 25, 2019 1.330 1.340 1.320 1.320 533,686 -0.02(-1.49%)
Mar 22, 2019 1.380 1.380 1.330 1.340 1,278,575 -0.05(-3.60%)
Mar 21, 2019 1.380 1.410 1.370 1.390 1,186,417 +0.02(+1.46%)
Mar 20, 2019 1.340 1.390 1.320 1.370 1,263,658 +0.03(+2.24%)
Mar 19, 2019 1.360 1.390 1.330 1.340 777,387 -0.01(-0.74%)
Mar 18, 2019 1.330 1.360 1.320 1.350 498,911 +0.03(+2.27%)
Mar 15, 2019 1.380 1.380 1.320 1.320 2,330,391 -0.06(-4.35%)
Mar 14, 2019 1.390 1.420 1.380 1.380 671,698 -0.02(-1.43%)
Mar 13, 2019 1.370 1.410 1.360 1.400 1,062,962 +0.04(+2.94%)
Mar 12, 2019 1.390 1.390 1.360 1.360 578,308 +0.00(+0.00%)
Mar 11, 2019 1.350 1.370 1.350 1.360 331,587 +0.01(+0.74%)
Mar 08, 2019 1.330 1.370 1.280 1.350 1,392,176 +0.00(+0.00%)
Mar 07, 2019 1.390 1.390 1.340 1.350 923,162 -0.02(-1.46%)
Mar 06, 2019 1.400 1.400 1.370 1.370 1,490,186 -0.03(-2.14%)
Mar 05, 2019 1.440 1.440 1.400 1.400 1,553,349 -0.02(-1.41%)
Mar 04, 2019 1.500 1.520 1.410 1.420 2,406,527 -0.07(-4.70%)
Mar 01, 2019 1.450 1.490 1.430 1.490 1,434,602 +0.05(+3.47%)
Feb 28, 2019 1.400 1.440 1.360 1.440 2,317,925 +0.04(+2.86%)
Feb 27, 2019 1.400 1.410 1.380 1.400 1,269,221 +0.01(+0.72%)
Feb 26, 2019 1.380 1.400 1.380 1.390 276,796 +0.01(+0.72%)
Feb 25, 2019 1.380 1.390 1.370 1.380 687,962 +0.01(+0.73%)
Feb 22, 2019 1.380 1.400 1.370 1.370 371,845 +0.00(+0.00%)
Feb 21, 2019 1.410 1.420 1.360 1.370 627,883 -0.03(-2.14%)
Feb 20, 2019 1.350 1.410 1.340 1.400 1,498,370 +0.06(+4.48%)
Feb 19, 2019 1.350 1.350 1.330 1.340 603,915 +0.01(+0.75%)
Feb 15, 2019 1.330 1.330 1.330 0 +0.06(+4.72%)
Feb 14, 2019 1.260 1.280 1.260 1.270 427,218 +0.01(+0.79%)
Feb 13, 2019 1.240 1.290 1.230 1.260 1,359,196 +0.03(+2.44%)
Feb 12, 2019 1.240 1.250 1.220 1.230 1,574,525 -0.01(-0.81%)
Feb 11, 2019 1.260 1.260 1.220 1.240 1,195,471 -0.03(-2.36%)
Feb 08, 2019 1.270 1.280 1.250 1.270 266,408 +0.01(+0.79%)
Feb 07, 2019 1.300 1.310 1.260 1.260 1,085,115 -0.05(-3.82%)
Feb 06, 2019 1.300 1.310 1.290 1.310 349,915 +0.01(+0.77%)
Feb 05, 2019 1.320 1.320 1.300 1.300 385,068 -0.03(-2.26%)
Feb 04, 2019 1.320 1.340 1.310 1.330 327,729 -0.02(-1.48%)
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.