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

Surge Energy Inc (TSX: SGY )

7.010 +0.090 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 2.450 2.540 2.420 2.420 1,786,779 -0.08(-3.20%)
May 30, 2018 2.410 2.510 2.410 2.500 571,290 +0.11(+4.60%)
May 29, 2018 2.380 2.430 2.370 2.390 379,507 +0.01(+0.42%)
May 28, 2018 2.350 2.390 2.320 2.380 455,263 -0.01(-0.42%)
May 25, 2018 2.450 2.460 2.340 2.390 1,443,305 -0.13(-5.16%)
May 24, 2018 2.570 2.615 2.520 2.520 1,384,228 -0.12(-4.55%)
May 23, 2018 2.630 2.680 2.580 2.640 476,794 -0.02(-0.75%)
May 22, 2018 2.750 2.760 2.660 2.660 1,499,637 -0.05(-1.85%)
May 18, 2018 2.710 2.710 2.710 0 -0.01(-0.37%)
May 17, 2018 2.650 2.740 2.650 2.720 971,523 +0.09(+3.42%)
May 16, 2018 2.590 2.650 2.560 2.630 676,550 +0.07(+2.73%)
May 15, 2018 2.570 2.600 2.550 2.560 1,201,929 +0.00(+0.00%)
May 14, 2018 2.550 2.590 2.520 2.560 914,541 +0.01(+0.39%)
May 11, 2018 2.500 2.550 2.490 2.550 648,883 +0.05(+2.00%)
May 10, 2018 2.530 2.540 2.475 2.500 614,638 -0.03(-1.19%)
May 09, 2018 2.460 2.550 2.460 2.530 2,534,452 +0.13(+5.42%)
May 08, 2018 2.400 2.430 2.340 2.400 1,086,372 +0.01(+0.42%)
May 07, 2018 2.400 2.470 2.380 2.390 2,031,207 +0.05(+2.14%)
May 04, 2018 2.280 2.390 2.280 2.340 1,284,873 +0.03(+1.30%)
May 03, 2018 2.350 2.370 2.290 2.310 854,633 -0.06(-2.53%)
May 02, 2018 2.330 2.370 2.270 2.370 1,069,003 +0.04(+1.72%)
May 01, 2018 2.380 2.380 2.320 2.330 363,679 -0.06(-2.51%)
Apr 30, 2018 2.380 2.410 2.350 2.390 789,678 -0.01(-0.42%)
Apr 27, 2018 2.400 2.440 2.380 2.400 424,876 +0.00(+0.00%)
Apr 26, 2018 2.410 2.460 2.390 2.400 1,740,522 -0.01(-0.41%)
Apr 25, 2018 2.310 2.420 2.310 2.410 1,494,302 +0.10(+4.33%)
Apr 24, 2018 2.290 2.370 2.260 2.310 1,710,149 +0.03(+1.32%)
Apr 23, 2018 2.220 2.280 2.220 2.280 1,206,022 +0.05(+2.24%)
Apr 20, 2018 2.180 2.250 2.180 2.230 673,644 -0.02(-0.89%)
Apr 19, 2018 2.240 2.280 2.180 2.250 1,164,294 +0.03(+1.35%)
Apr 18, 2018 2.170 2.260 2.170 2.220 1,717,615 +0.08(+3.74%)
Apr 17, 2018 2.050 2.150 2.050 2.140 742,486 +0.08(+3.88%)
Apr 16, 2018 2.110 2.110 2.030 2.060 868,926 -0.04(-1.90%)
Apr 13, 2018 2.100 2.130 2.100 2.100 405,751 +0.01(+0.48%)
Apr 12, 2018 2.090 2.110 2.080 2.090 366,854 +0.01(+0.48%)
Apr 11, 2018 2.070 2.120 2.070 2.080 683,548 +0.01(+0.48%)
Apr 10, 2018 2.040 2.090 2.030 2.070 1,153,527 +0.06(+2.99%)
Apr 09, 2018 2.000 2.050 2.000 2.010 283,146 +0.04(+2.03%)
Apr 06, 2018 2.000 2.030 1.970 1.970 279,177 -0.03(-1.50%)
Apr 05, 2018 1.960 2.030 1.960 2.000 1,091,907 +0.06(+3.09%)
Apr 04, 2018 1.930 1.970 1.900 1.940 350,882 -0.03(-1.52%)
Apr 03, 2018 1.910 1.970 1.910 1.970 263,138 +0.07(+3.68%)
Apr 02, 2018 1.960 1.970 1.880 1.900 370,557 -0.07(-3.55%)
Mar 29, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Mar 28, 2018 1.980 1.980 1.920 1.940 523,189 -0.05(-2.51%)
Mar 27, 2018 2.030 2.090 1.970 1.990 685,832 -0.04(-1.97%)
Mar 26, 2018 2.030 2.060 2.020 2.030 432,734 +0.03(+1.50%)
Mar 23, 2018 2.050 2.100 2.000 2.000 785,828 -0.05(-2.44%)
Mar 22, 2018 2.010 2.050 1.960 2.050 1,210,261 +0.01(+0.49%)
Mar 21, 2018 1.940 2.050 1.930 2.040 1,439,017 +0.14(+7.37%)
Mar 20, 2018 1.930 1.960 1.890 1.900 748,254 -0.01(-0.52%)
Mar 19, 2018 1.920 1.930 1.880 1.910 396,458 -0.01(-0.52%)
Mar 16, 2018 1.840 1.950 1.830 1.920 840,017 +0.09(+4.92%)
Mar 15, 2018 1.820 1.850 1.810 1.830 429,370 +0.02(+1.10%)
Mar 14, 2018 1.830 1.830 1.770 1.810 726,008 -0.01(-0.55%)
Mar 13, 2018 1.820 1.850 1.810 1.820 299,001 +0.00(+0.00%)
Mar 12, 2018 1.820 1.830 1.800 1.820 193,150 +0.01(+0.55%)
Mar 09, 2018 1.840 1.860 1.810 1.810 331,596 -0.02(-1.09%)
Mar 08, 2018 1.840 1.840 1.800 1.830 358,302 +0.00(+0.00%)
Mar 07, 2018 1.840 1.840 1.800 1.830 403,022 -0.03(-1.61%)
Mar 06, 2018 1.870 1.880 1.835 1.860 331,957 +0.01(+0.54%)
Mar 05, 2018 1.810 1.880 1.810 1.850 472,347 +0.04(+2.21%)
Mar 02, 2018 1.850 1.860 1.800 1.810 658,811 -0.04(-2.16%)
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.