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

Surge Energy Inc (TSX: SGY )

6.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 7.300 7.760 7.260 7.690 1,401,520 +0.51(+7.10%)
Feb 25, 2022 6.600 7.280 6.850 7.180 2,068,899 +0.54(+8.13%)
Feb 24, 2022 6.860 6.880 6.530 6.640 1,224,259 +0.06(+0.91%)
Feb 23, 2022 6.540 6.640 6.470 6.580 718,556 +0.06(+0.92%)
Feb 22, 2022 6.820 6.820 6.390 6.520 680,682 -0.07(-1.06%)
Feb 18, 2022 6.590 0 -0.25(-3.65%)
Feb 17, 2022 6.900 6.970 6.740 6.840 611,975 -0.08(-1.16%)
Feb 16, 2022 6.750 7.160 6.720 6.920 1,461,917 +0.23(+3.44%)
Feb 15, 2022 6.450 6.700 6.370 6.690 743,162 +0.06(+0.90%)
Feb 14, 2022 6.680 6.700 6.510 6.630 715,937 -0.05(-0.75%)
Feb 11, 2022 6.450 6.700 6.440 6.680 1,048,120 +0.31(+4.87%)
Feb 10, 2022 6.320 6.540 6.320 6.370 742,270 +0.00(+0.00%)
Feb 09, 2022 6.300 6.390 6.210 6.370 636,175 +0.09(+1.43%)
Feb 08, 2022 6.550 6.550 6.220 6.280 1,056,624 -0.33(-4.99%)
Feb 07, 2022 6.650 6.650 6.450 6.610 654,635 -0.03(-0.45%)
Feb 04, 2022 6.680 6.920 6.550 6.640 1,137,974 +0.07(+1.07%)
Feb 03, 2022 6.500 6.570 690,838 -0.05(-0.76%)
Feb 02, 2022 6.750 6.790 6.510 6.620 945,991 +0.02(+0.30%)
Feb 01, 2022 6.280 6.670 6.200 6.600 1,697,614 +0.31(+4.93%)
Jan 31, 2022 6.320 6.280 6.290 1,321,727 +0.02(+0.32%)
Jan 28, 2022 6.450 6.500 6.170 6.270 2,196,661 -0.08(-1.26%)
Jan 27, 2022 6.440 6.600 6.270 6.350 910,191 +0.06(+0.95%)
Jan 26, 2022 6.680 6.680 6.140 6.290 2,301,788 -0.19(-2.93%)
Jan 25, 2022 6.260 6.540 6.120 6.480 1,177,156 +0.17(+2.69%)
Jan 24, 2022 5.950 6.330 5.820 6.310 1,144,135 +0.04(+0.64%)
Jan 21, 2022 6.250 6.340 6.020 6.270 1,107,930 -0.09(-1.42%)
Jan 20, 2022 6.470 6.660 6.360 6.360 1,014,535 -0.14(-2.15%)
Jan 19, 2022 6.700 6.720 6.420 6.500 794,533 -0.04(-0.61%)
Jan 18, 2022 6.700 6.760 6.400 6.540 2,041,858 -0.01(-0.15%)
Jan 17, 2022 6.340 6.790 6.340 6.550 1,808,929 +0.29(+4.63%)
Jan 14, 2022 5.730 6.330 5.640 6.260 2,134,203 +0.60(+10.60%)
Jan 13, 2022 5.760 5.840 5.600 5.660 2,513,567 -0.07(-1.22%)
Jan 12, 2022 5.350 5.750 5.320 5.730 5,187,797 +0.43(+8.11%)
Jan 11, 2022 5.180 5.320 5.150 5.300 2,471,320 +0.15(+2.91%)
Jan 10, 2022 5.160 5.190 4.970 5.150 1,016,524 +0.03(+0.59%)
Jan 07, 2022 5.150 5.150 5.000 5.120 610,242 +0.06(+1.19%)
Jan 06, 2022 5.030 5.190 4.930 5.060 1,046,838 +0.20(+4.12%)
Jan 05, 2022 4.850 5.140 4.830 4.860 1,072,869 +0.09(+1.89%)
Jan 04, 2022 4.570 4.900 4.540 4.770 1,333,491 +0.36(+8.16%)
Dec 31, 2021 4.410 4.410 4.410 0 +0.10(+2.32%)
Dec 30, 2021 4.290 4.380 4.270 4.310 256,541 +0.01(+0.23%)
Dec 29, 2021 4.270 4.360 4.190 4.300 706,931 +0.12(+2.87%)
Dec 24, 2021 4.180 4.180 4.180 0 +0.00(+0.00%)
Dec 23, 2021 4.200 4.200 4.110 4.180 370,047 +0.05(+1.21%)
Dec 22, 2021 4.020 4.180 3.970 4.130 369,523 +0.08(+1.98%)
Dec 21, 2021 3.940 4.080 3.940 4.050 341,522 +0.14(+3.58%)
Dec 20, 2021 3.810 3.920 3.740 3.910 468,227 -0.08(-2.01%)
Dec 17, 2021 3.930 4.030 3.790 3.990 325,624 +0.00(+0.00%)
Dec 16, 2021 3.950 4.100 3.910 3.990 385,532 +0.06(+1.53%)
Dec 15, 2021 3.940 3.940 3.760 3.930 463,087 -0.03(-0.76%)
Dec 14, 2021 4.080 4.090 3.910 3.960 554,989 -0.21(-5.04%)
Dec 13, 2021 4.330 4.330 4.140 4.170 399,355 -0.20(-4.58%)
Dec 10, 2021 4.320 4.420 4.220 4.370 610,497 +0.12(+2.82%)
Dec 09, 2021 4.350 4.350 4.200 4.250 254,391 -0.11(-2.52%)
Dec 08, 2021 4.390 4.420 4.270 4.360 317,015 +0.05(+1.16%)
Dec 07, 2021 4.270 4.470 4.240 4.310 611,567 +0.13(+3.11%)
Dec 06, 2021 4.050 4.270 4.010 4.180 405,344 +0.23(+5.82%)
Dec 03, 2021 3.970 4.050 3.930 3.950 590,069 +0.03(+0.77%)
Dec 02, 2021 3.850 3.970 3.760 3.920 333,672 +0.06(+1.55%)
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.