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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2022 10.20 10.36 9.690 9.840 767,150 -0.29(-2.86%)
Apr 28, 2022 9.800 10.31 9.580 10.13 755,022 +0.38(+3.90%)
Apr 27, 2022 9.830 9.830 9.490 9.750 523,426 +0.05(+0.52%)
Apr 26, 2022 9.660 9.950 9.540 9.700 743,794 +0.07(+0.73%)
Apr 25, 2022 9.580 9.750 9.250 9.630 841,610 -0.42(-4.18%)
Apr 22, 2022 10.34 10.37 9.860 10.05 1,095,907 -0.32(-3.09%)
Apr 21, 2022 10.75 10.83 10.22 10.37 876,719 -0.25(-2.35%)
Apr 20, 2022 10.20 10.82 10.20 10.62 1,323,304 +0.56(+5.57%)
Apr 19, 2022 10.09 10.27 9.950 10.06 832,969 -0.11(-1.08%)
Apr 18, 2022 10.01 10.39 9.960 10.17 1,312,620 +0.10(+0.99%)
Apr 14, 2022 10.07 0 +0.94(+10.30%)
Apr 13, 2022 8.900 9.200 8.730 9.130 799,924 +0.35(+3.99%)
Apr 12, 2022 8.750 8.930 8.690 8.780 952,678 +0.20(+2.33%)
Apr 11, 2022 9.020 9.020 8.570 8.580 1,335,220 -0.61(-6.64%)
Apr 08, 2022 8.830 9.220 8.810 9.190 772,212 +0.35(+3.96%)
Apr 07, 2022 8.750 8.990 8.640 8.840 713,648 +0.12(+1.38%)
Apr 06, 2022 9.080 9.170 8.660 8.720 811,913 -0.29(-3.22%)
Apr 05, 2022 9.330 9.410 8.980 9.010 707,816 -0.28(-3.01%)
Apr 04, 2022 9.260 9.430 9.130 9.290 702,865 +0.11(+1.20%)
Apr 01, 2022 8.800 9.380 8.800 9.180 948,508 +0.32(+3.61%)
Mar 31, 2022 8.620 9.010 8.620 8.860 657,432 +0.04(+0.45%)
Mar 30, 2022 8.830 9.110 8.750 8.820 567,958 +0.07(+0.80%)
Mar 29, 2022 8.200 8.790 8.060 8.750 1,305,148 +0.41(+4.92%)
Mar 28, 2022 8.410 8.460 8.230 8.340 696,909 -0.24(-2.80%)
Mar 25, 2022 8.370 8.610 8.320 8.580 1,195,961 +0.19(+2.26%)
Mar 24, 2022 8.430 8.440 8.150 8.390 858,738 -0.02(-0.24%)
Mar 23, 2022 8.520 8.550 8.260 8.410 1,391,854 +0.00(+0.00%)
Mar 22, 2022 8.810 8.810 8.360 8.410 683,857 -0.32(-3.67%)
Mar 21, 2022 8.700 8.820 8.480 8.730 1,070,338 +0.26(+3.07%)
Mar 18, 2022 8.590 8.680 8.430 8.470 607,386 -0.13(-1.51%)
Mar 17, 2022 8.350 8.780 8.340 8.600 841,417 +0.49(+6.04%)
Mar 16, 2022 8.390 8.390 7.960 8.110 601,440 -0.09(-1.10%)
Mar 15, 2022 7.790 8.250 7.700 8.200 1,331,609 -0.23(-2.73%)
Mar 14, 2022 8.610 8.740 8.220 8.430 1,076,875 -0.43(-4.85%)
Mar 11, 2022 8.830 9.120 8.590 8.860 1,336,212 +0.03(+0.34%)
Mar 10, 2022 9.090 9.150 8.620 8.830 849,022 -0.04(-0.45%)
Mar 09, 2022 8.800 9.100 8.530 8.870 1,436,119 -0.21(-2.31%)
Mar 08, 2022 9.400 9.480 8.850 9.080 1,973,497 -0.09(-0.98%)
Mar 07, 2022 8.700 9.300 8.650 9.170 1,983,949 +0.71(+8.39%)
Mar 04, 2022 8.240 8.550 8.220 8.460 1,193,521 +0.25(+3.05%)
Mar 03, 2022 8.470 8.490 8.100 8.210 944,269 -0.25(-2.96%)
Mar 02, 2022 8.500 8.620 8.340 8.460 1,210,989 +0.23(+2.79%)
Mar 01, 2022 8.000 8.260 7.920 8.230 1,855,873 +0.54(+7.02%)
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%)
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.