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 (%)
Jun 28, 2019 1.280 1.280 1.280 0 +0.01(+0.79%)
Jun 27, 2019 1.320 1.320 1.260 1.270 508,081 -0.04(-3.05%)
Jun 26, 2019 1.250 1.330 1.240 1.310 1,494,270 +0.07(+5.65%)
Jun 25, 2019 1.220 1.250 1.210 1.240 907,712 +0.02(+1.64%)
Jun 24, 2019 1.230 1.240 1.190 1.220 948,786 +0.00(+0.00%)
Jun 21, 2019 1.220 1.220 1.180 1.220 757,137 +0.03(+2.52%)
Jun 20, 2019 1.160 1.200 1.120 1.190 2,736,595 +0.07(+6.25%)
Jun 19, 2019 1.160 1.160 1.110 1.120 618,991 -0.04(-3.45%)
Jun 18, 2019 1.100 1.160 1.100 1.160 1,211,566 +0.08(+7.41%)
Jun 17, 2019 1.130 1.130 1.060 1.080 1,619,822 -0.03(-2.70%)
Jun 14, 2019 1.150 1.170 1.110 1.110 3,096,343 -0.03(-2.63%)
Jun 13, 2019 1.170 1.180 1.130 1.140 1,250,701 +0.01(+0.88%)
Jun 12, 2019 1.190 1.200 1.130 1.130 1,506,299 -0.08(-6.61%)
Jun 11, 2019 1.210 1.240 1.190 1.210 1,026,980 -0.01(-0.82%)
Jun 10, 2019 1.260 1.260 1.210 1.220 2,416,564 -0.04(-3.17%)
Jun 07, 2019 1.280 1.300 1.250 1.260 336,777 -0.02(-1.56%)
Jun 06, 2019 1.270 1.280 1.240 1.280 527,277 -0.01(-0.78%)
Jun 05, 2019 1.250 1.290 1.220 1.290 1,100,091 +0.04(+3.20%)
Jun 04, 2019 1.270 1.300 1.240 1.250 2,471,181 -0.01(-0.79%)
Jun 03, 2019 1.290 1.290 1.250 1.260 526,674 -0.02(-1.56%)
May 31, 2019 1.260 1.280 1.250 1.280 1,030,170 +0.00(+0.00%)
May 30, 2019 1.320 1.320 1.270 1.280 300,496 -0.04(-3.03%)
May 29, 2019 1.310 1.340 1.290 1.320 949,386 -0.02(-1.49%)
May 28, 2019 1.340 1.350 1.320 1.340 700,543 +0.01(+0.75%)
May 27, 2019 1.320 1.330 1.300 1.330 464,547 +0.03(+2.31%)
May 24, 2019 1.260 1.320 1.230 1.300 1,362,377 +0.05(+4.00%)
May 23, 2019 1.280 1.290 1.230 1.250 1,370,856 -0.04(-3.10%)
May 22, 2019 1.360 1.360 1.290 1.290 1,227,222 -0.07(-5.15%)
May 21, 2019 1.340 1.360 1.330 1.360 280,373 +0.03(+2.26%)
May 17, 2019 1.330 1.330 1.330 0 -0.03(-2.21%)
May 16, 2019 1.370 1.400 1.360 1.360 415,156 +0.00(+0.00%)
May 15, 2019 1.360 1.380 1.330 1.360 349,910 +0.00(+0.00%)
May 14, 2019 1.350 1.390 1.350 1.360 365,073 +0.03(+2.26%)
May 13, 2019 1.380 1.400 1.320 1.330 527,353 -0.04(-2.92%)
May 10, 2019 1.400 1.410 1.330 1.370 713,328 -0.02(-1.44%)
May 09, 2019 1.360 1.410 1.350 1.390 507,493 +0.03(+2.21%)
May 08, 2019 1.330 1.370 1.320 1.360 1,311,764 +0.05(+3.82%)
May 07, 2019 1.380 1.380 1.310 1.310 752,823 -0.08(-5.76%)
May 06, 2019 1.370 1.400 1.360 1.390 363,836 -0.01(-0.71%)
May 03, 2019 1.360 1.410 1.330 1.400 813,883 +0.05(+3.70%)
May 02, 2019 1.350 1.380 1.350 1.350 539,534 -0.04(-2.88%)
May 01, 2019 1.450 1.450 1.390 1.390 714,812 -0.06(-4.14%)
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%)
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.