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 (%)
Sep 30, 2019 1.170 1.170 1.130 1.130 556,283 -0.05(-4.24%)
Sep 27, 2019 1.170 1.180 1.160 1.180 337,661 +0.00(+0.00%)
Sep 26, 2019 1.190 1.190 1.160 1.180 252,472 -0.01(-0.84%)
Sep 25, 2019 1.160 1.190 1.140 1.190 612,769 +0.02(+1.71%)
Sep 24, 2019 1.210 1.210 1.160 1.170 569,100 -0.04(-3.31%)
Sep 23, 2019 1.210 1.250 1.200 1.210 340,461 +0.01(+0.83%)
Sep 20, 2019 1.190 1.230 1.190 1.200 674,700 +0.02(+1.69%)
Sep 19, 2019 1.220 1.230 1.180 1.180 571,687 -0.02(-1.67%)
Sep 18, 2019 1.210 1.230 1.200 1.200 631,953 -0.04(-3.23%)
Sep 17, 2019 1.280 1.280 1.200 1.240 1,256,214 -0.04(-3.13%)
Sep 16, 2019 1.270 1.290 1.220 1.280 2,550,361 +0.12(+10.34%)
Sep 13, 2019 1.140 1.160 1.140 1.160 362,106 +0.02(+1.75%)
Sep 12, 2019 1.130 1.160 1.110 1.140 355,880 +0.01(+0.88%)
Sep 11, 2019 1.150 1.170 1.130 1.130 502,948 -0.03(-2.59%)
Sep 10, 2019 1.190 1.200 1.140 1.160 949,349 -0.01(-0.85%)
Sep 09, 2019 1.140 1.190 1.130 1.170 963,250 +0.04(+3.54%)
Sep 06, 2019 1.130 1.140 1.110 1.130 289,702 +0.00(+0.00%)
Sep 05, 2019 1.140 1.150 1.130 1.130 251,527 +0.00(+0.00%)
Sep 04, 2019 1.120 1.150 1.120 1.130 394,883 +0.03(+2.73%)
Sep 03, 2019 1.090 1.100 1.070 1.100 387,503 +0.00(+0.00%)
Aug 30, 2019 1.100 1.100 1.100 0 -0.02(-1.79%)
Aug 29, 2019 1.130 1.150 1.120 1.120 819,448 +0.00(+0.00%)
Aug 28, 2019 1.070 1.130 1.070 1.120 446,991 +0.05(+4.67%)
Aug 27, 2019 1.100 1.100 1.060 1.070 414,916 +0.00(+0.00%)
Aug 26, 2019 1.100 1.110 1.070 1.070 290,841 -0.02(-1.83%)
Aug 23, 2019 1.110 1.110 1.080 1.090 687,912 -0.04(-3.54%)
Aug 22, 2019 1.120 1.140 1.110 1.130 862,187 +0.02(+1.80%)
Aug 21, 2019 1.120 1.120 1.100 1.110 220,394 +0.00(+0.00%)
Aug 20, 2019 1.100 1.110 1.070 1.110 338,218 +0.00(+0.00%)
Aug 19, 2019 1.090 1.110 1.070 1.110 659,686 +0.04(+3.74%)
Aug 16, 2019 1.060 1.080 1.040 1.070 3,370,752 +0.00(+0.00%)
Aug 15, 2019 1.150 1.150 1.070 1.070 973,126 -0.08(-6.96%)
Aug 14, 2019 1.150 1.150 1.120 1.150 571,358 -0.03(-2.54%)
Aug 13, 2019 1.150 1.180 1.150 1.180 970,012 +0.04(+3.51%)
Aug 12, 2019 1.160 1.170 1.140 1.140 275,278 -0.01(-0.87%)
Aug 09, 2019 1.160 1.170 1.140 1.150 275,520 +0.00(+0.00%)
Aug 08, 2019 1.180 1.190 1.140 1.150 474,072 -0.01(-0.86%)
Aug 07, 2019 1.170 1.190 1.160 1.160 651,078 -0.03(-2.52%)
Aug 06, 2019 1.220 1.220 1.170 1.190 437,610 -0.03(-2.46%)
Aug 02, 2019 1.220 1.220 1.220 0 -0.02(-1.61%)
Aug 01, 2019 1.250 1.270 1.240 1.240 408,272 -0.02(-1.59%)
Jul 31, 2019 1.300 1.300 1.250 1.260 675,391 -0.03(-2.33%)
Jul 30, 2019 1.260 1.310 1.240 1.290 383,548 +0.02(+1.57%)
Jul 29, 2019 1.300 1.300 1.260 1.270 438,689 -0.01(-0.78%)
Jul 26, 2019 1.280 1.350 1.250 1.280 1,926,786 +0.02(+1.59%)
Jul 25, 2019 1.260 1.270 1.240 1.260 542,766 +0.01(+0.80%)
Jul 24, 2019 1.280 1.290 1.250 1.250 1,245,246 -0.04(-3.10%)
Jul 23, 2019 1.290 1.290 1.280 1.290 134,567 +0.00(+0.00%)
Jul 22, 2019 1.250 1.300 1.250 1.290 784,283 +0.04(+3.20%)
Jul 19, 2019 1.180 1.270 1.180 1.250 323,279 +0.06(+5.04%)
Jul 18, 2019 1.190 1.200 1.170 1.190 366,911 -0.01(-0.83%)
Jul 17, 2019 1.220 1.220 1.190 1.200 275,792 -0.02(-1.64%)
Jul 16, 2019 1.220 1.230 1.210 1.220 399,986 -0.01(-0.81%)
Jul 15, 2019 1.280 1.280 1.220 1.230 479,722 -0.04(-3.15%)
Jul 12, 2019 1.290 1.290 1.270 1.270 344,384 -0.02(-1.55%)
Jul 11, 2019 1.300 1.300 1.280 1.290 267,152 +0.00(+0.00%)
Jul 10, 2019 1.280 1.310 1.280 1.290 467,789 +0.02(+1.57%)
Jul 09, 2019 1.250 1.270 1.250 1.270 66,651 +0.00(+0.00%)
Jul 08, 2019 1.250 1.280 1.240 1.270 355,824 +0.03(+2.42%)
Jul 05, 2019 1.250 1.260 1.240 1.240 177,583 -0.01(-0.80%)
Jul 04, 2019 1.240 1.270 1.240 1.250 187,481 +0.01(+0.81%)
Jul 03, 2019 1.280 1.280 1.240 1.240 219,032 -0.01(-0.80%)
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.