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

Surge Energy Inc (TSX: SGY )

7.100 -0.190 (-2.61%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 29, 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, 2021 0.5300 0.5400 0.5100 0.5400 1,242,195 +0.01(+1.89%)
Apr 29, 2021 0.5400 0.5700 0.5200 0.5300 3,280,858 -0.05(-8.62%)
Apr 28, 2021 0.5400 0.5800 0.5400 0.5800 509,081 +0.02(+3.57%)
Apr 27, 2021 0.5500 0.5600 0.5300 0.5600 544,225 +0.02(+3.70%)
Apr 26, 2021 0.5200 0.5600 0.5100 0.5400 556,249 +0.01(+1.89%)
Apr 23, 2021 0.5200 0.5400 0.5200 0.5300 393,694 +0.00(+0.00%)
Apr 22, 2021 0.5600 0.5600 0.5300 0.5300 379,612 -0.03(-5.36%)
Apr 21, 2021 0.5300 0.5600 0.5300 0.5600 626,010 +0.02(+3.70%)
Apr 20, 2021 0.5500 0.5500 0.5300 0.5400 541,169 -0.02(-3.57%)
Apr 19, 2021 0.5700 0.5800 0.5500 0.5600 659,260 -0.01(-1.75%)
Apr 16, 2021 0.5800 0.5900 0.5700 0.5700 704,862 -0.02(-3.39%)
Apr 15, 2021 0.6000 0.6100 0.5700 0.5900 947,778 -0.01(-1.67%)
Apr 14, 2021 0.5600 0.6100 0.5600 0.6000 1,396,231 +0.03(+5.26%)
Apr 13, 2021 0.6000 0.6000 0.5600 0.5700 788,440 -0.01(-1.72%)
Apr 12, 2021 0.6100 0.6100 0.5800 0.5800 873,985 -0.03(-4.92%)
Apr 09, 2021 0.6100 0.6100 0.6000 0.6100 330,619 -0.01(-1.61%)
Apr 08, 2021 0.6100 0.6300 0.5900 0.6200 1,022,743 +0.01(+1.64%)
Apr 07, 2021 0.6200 0.6200 0.6100 0.6100 515,410 -0.01(-1.61%)
Apr 06, 2021 0.6100 0.6300 0.6000 0.6200 757,257 +0.02(+3.33%)
Apr 05, 2021 0.6300 0.6300 0.5900 0.6000 674,073 -0.03(-4.76%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Mar 31, 2021 0.6200 0.6300 0.6000 0.6100 648,393 -0.01(-1.61%)
Mar 30, 2021 0.6000 0.6200 0.5900 0.6200 607,354 +0.01(+1.64%)
Mar 29, 2021 0.6200 0.6200 0.5900 0.6100 537,056 -0.01(-1.61%)
Mar 26, 2021 0.6300 0.6300 0.6000 0.6200 610,828 +0.00(+0.00%)
Mar 25, 2021 0.5900 0.6200 0.5900 0.6200 1,290,821 -0.01(-1.59%)
Mar 24, 2021 0.6000 0.6300 0.6000 0.6300 1,155,425 +0.03(+5.00%)
Mar 23, 2021 0.6000 0.6200 0.5900 0.6000 1,688,612 -0.04(-6.25%)
Mar 22, 2021 0.6200 0.6500 0.6100 0.6400 956,000 +0.02(+3.23%)
Mar 19, 2021 0.6200 0.6400 0.6000 0.6200 2,803,298 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.6700 0.5800 0.6200 2,044,864 -0.05(-7.46%)
Mar 17, 2021 0.6200 0.6800 0.6200 0.6700 3,277,087 +0.04(+6.35%)
Mar 16, 2021 0.6700 0.6700 0.6200 0.6300 4,500,253 -0.04(-5.97%)
Mar 15, 2021 0.7000 0.7000 0.6600 0.6700 1,864,256 -0.03(-4.29%)
Mar 12, 2021 0.7100 0.7300 0.7000 0.7000 911,629 -0.01(-1.41%)
Mar 11, 2021 0.7100 0.7100 0.6900 0.7100 868,234 +0.02(+2.90%)
Mar 10, 2021 0.7000 0.7100 0.6800 0.6900 1,741,995 -0.01(-1.43%)
Mar 09, 2021 0.7100 0.7300 0.6700 0.7000 2,748,156 -0.01(-1.41%)
Mar 08, 2021 0.7300 0.7600 0.7000 0.7100 4,919,166 +0.02(+2.90%)
Mar 05, 2021 0.5700 0.7200 0.5700 0.6900 9,366,608 +0.16(+30.19%)
Mar 04, 2021 0.5100 0.5500 0.5000 0.5300 2,359,952 +0.02(+3.92%)
Mar 03, 2021 0.5100 0.5200 0.5000 0.5100 534,193 +0.00(+0.00%)
Mar 02, 2021 0.5300 0.5300 0.5000 0.5100 1,213,815 -0.01(-1.92%)
Mar 01, 2021 0.5200 0.5300 0.5000 0.5200 888,912 +0.01(+1.96%)
Feb 26, 2021 0.5300 0.5300 0.4800 0.5100 1,673,056 -0.02(-3.77%)
Feb 25, 2021 0.5400 0.5800 0.5300 0.5300 2,727,337 -0.02(-3.64%)
Feb 24, 2021 0.5400 0.5500 0.5300 0.5500 1,824,824 +0.03(+5.77%)
Feb 23, 2021 0.5300 0.5300 0.5000 0.5200 1,173,210 -0.01(-1.89%)
Feb 22, 2021 0.5000 0.5400 0.5000 0.5300 1,522,651 +0.03(+6.00%)
Feb 19, 2021 0.4900 0.5100 0.4800 0.5000 1,231,867 +0.00(+0.00%)
Feb 18, 2021 0.5400 0.5500 0.5000 0.5000 2,344,448 -0.02(-3.85%)
Feb 17, 2021 0.5400 0.5500 0.5100 0.5200 1,996,472 +0.00(+0.00%)
Feb 16, 2021 0.5100 0.5400 0.5100 0.5200 2,674,734 +0.03(+5.05%)
Feb 12, 2021 0.4950 0.4950 0.4950 0 +0.03(+6.45%)
Feb 11, 2021 0.5000 0.5100 0.4600 0.4650 2,144,183 -0.03(-6.06%)
Feb 10, 2021 0.4800 0.5100 0.4800 0.4950 3,538,439 +0.01(+1.02%)
Feb 09, 2021 0.4900 0.4950 0.4300 0.4900 2,887,779 -0.01(-2.00%)
Feb 08, 2021 0.4300 0.5000 0.4300 0.5000 3,853,626 +0.10(+25.00%)
Feb 05, 2021 0.3600 0.4000 0.3600 0.4000 5,320,955 +0.05(+14.29%)
Feb 04, 2021 0.3500 0.3550 0.3400 0.3500 1,717,848 +0.01(+1.45%)
Feb 03, 2021 0.3350 0.3450 0.3250 0.3450 1,560,056 +0.01(+4.55%)
Feb 02, 2021 0.3300 0.3350 0.3200 0.3300 925,433 +0.02(+4.76%)
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.