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, 2017 2.280 2.280 2.210 2.240 875,813 -0.07(-3.03%)
May 30, 2017 2.380 2.380 2.310 2.310 876,337 -0.08(-3.35%)
May 29, 2017 2.380 2.390 2.350 2.390 299,338 +0.01(+0.42%)
May 26, 2017 2.380 2.420 2.360 2.380 554,669 +0.01(+0.42%)
May 25, 2017 2.440 2.480 2.340 2.370 1,537,977 -0.09(-3.66%)
May 24, 2017 2.560 2.560 2.430 2.460 1,041,915 -0.10(-3.91%)
May 23, 2017 2.590 2.620 2.550 2.560 504,785 -0.02(-0.78%)
May 19, 2017 2.520 2.590 2.520 2.580 1,241,084 +0.09(+3.61%)
May 18, 2017 2.480 2.520 2.440 2.490 758,578 -0.01(-0.40%)
May 17, 2017 2.560 2.580 2.490 2.500 800,889 -0.06(-2.34%)
May 16, 2017 2.610 2.620 2.550 2.560 816,306 -0.04(-1.54%)
May 15, 2017 2.600 2.640 2.560 2.600 996,062 +0.11(+4.42%)
May 12, 2017 2.500 2.520 2.470 2.490 432,206 -0.01(-0.40%)
May 11, 2017 2.640 2.650 2.495 2.500 1,080,573 -0.05(-1.96%)
May 10, 2017 2.450 2.570 2.440 2.550 1,479,337 +0.13(+5.37%)
May 09, 2017 2.470 2.470 2.390 2.420 1,003,673 -0.06(-2.42%)
May 08, 2017 2.450 2.490 2.410 2.480 819,517 +0.06(+2.48%)
May 05, 2017 2.360 2.430 2.350 2.420 1,213,197 +0.07(+2.98%)
May 04, 2017 2.410 2.420 2.350 2.350 884,771 -0.11(-4.47%)
May 03, 2017 2.450 2.480 2.430 2.460 1,207,701 +0.01(+0.41%)
May 02, 2017 2.490 2.500 2.410 2.450 959,329 -0.02(-0.81%)
May 01, 2017 2.540 2.550 2.450 2.470 835,457 -0.07(-2.76%)
Apr 28, 2017 2.580 2.590 2.510 2.540 749,905 -0.01(-0.39%)
Apr 27, 2017 2.580 2.580 2.440 2.550 1,739,656 -0.08(-3.04%)
Apr 26, 2017 2.640 2.690 2.600 2.630 1,143,270 -0.05(-1.87%)
Apr 25, 2017 2.640 2.680 2.630 2.680 935,641 +0.03(+1.13%)
Apr 24, 2017 2.670 2.680 2.640 2.650 325,033 +0.00(+0.00%)
Apr 21, 2017 2.700 2.700 2.620 2.650 1,771,151 -0.03(-1.12%)
Apr 20, 2017 2.660 2.730 2.660 2.680 831,668 +0.03(+1.13%)
Apr 19, 2017 2.750 2.830 2.650 2.650 2,419,366 -0.08(-2.93%)
Apr 18, 2017 2.670 2.745 2.660 2.730 1,337,807 +0.05(+1.87%)
Apr 17, 2017 2.700 2.750 2.670 2.680 702,966 -0.06(-2.19%)
Apr 13, 2017 2.830 2.840 2.710 2.740 1,386,223 -0.08(-2.84%)
Apr 12, 2017 2.860 2.910 2.790 2.820 4,471,191 -0.04(-1.40%)
Apr 11, 2017 2.830 2.890 2.770 2.860 2,931,256 +0.02(+0.70%)
Apr 10, 2017 2.820 2.860 2.820 2.840 4,868,699 +0.05(+1.79%)
Apr 07, 2017 2.680 2.820 2.660 2.790 3,868,166 +0.12(+4.49%)
Apr 06, 2017 2.670 2.700 2.670 2.670 477,452 +0.01(+0.38%)
Apr 05, 2017 2.660 2.690 2.600 2.660 1,570,628 +0.04(+1.53%)
Apr 04, 2017 2.540 2.630 2.540 2.620 1,170,642 +0.08(+3.15%)
Apr 03, 2017 2.600 2.600 2.530 2.540 677,246 -0.06(-2.31%)
Mar 31, 2017 2.620 2.650 2.580 2.600 998,036 -0.02(-0.76%)
Mar 30, 2017 2.660 2.680 2.600 2.620 1,400,880 -0.03(-1.13%)
Mar 29, 2017 2.560 2.650 2.545 2.650 803,917 +0.10(+3.92%)
Mar 28, 2017 2.480 2.570 2.480 2.550 1,238,593 +0.07(+2.82%)
Mar 27, 2017 2.370 2.490 2.360 2.480 606,931 +0.06(+2.48%)
Mar 24, 2017 2.440 2.450 2.390 2.420 432,551 -0.02(-0.82%)
Mar 23, 2017 2.400 2.480 2.380 2.440 809,771 +0.02(+0.83%)
Mar 22, 2017 2.360 2.430 2.300 2.420 1,187,180 +0.05(+2.11%)
Mar 21, 2017 2.470 2.490 2.370 2.370 904,427 -0.09(-3.66%)
Mar 20, 2017 2.470 2.500 2.360 2.460 2,228,789 -0.03(-1.20%)
Mar 17, 2017 2.510 2.530 2.450 2.490 1,056,118 +0.02(+0.81%)
Mar 16, 2017 2.520 2.550 2.460 2.470 578,026 -0.01(-0.40%)
Mar 15, 2017 2.430 2.520 2.390 2.480 985,241 +0.10(+4.20%)
Mar 14, 2017 2.420 2.420 2.320 2.380 974,083 -0.10(-4.03%)
Mar 13, 2017 2.500 2.510 2.460 2.480 638,114 -0.02(-0.80%)
Mar 10, 2017 2.500 2.530 2.460 2.500 672,032 +0.01(+0.40%)
Mar 09, 2017 2.470 2.520 2.410 2.490 1,520,089 -0.04(-1.58%)
Mar 08, 2017 2.650 2.650 2.490 2.530 1,312,676 -0.14(-5.24%)
Mar 07, 2017 2.730 2.730 2.670 2.670 491,433 -0.02(-0.74%)
Mar 06, 2017 2.670 2.720 2.660 2.690 2,425,463 +0.01(+0.37%)
Mar 03, 2017 2.620 2.700 2.620 2.680 808,962 +0.08(+3.08%)
Mar 02, 2017 2.660 2.670 2.600 2.600 1,642,004 -0.08(-2.99%)
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.