Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 7.31
+0.09 (1.25%)
Aug 7, 2025, 4:00 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.24 | 7.33 | 7.21 | 7.31 | 7.31 | 1.25% | 489,775 |
| Aug 6, 2025 | 7.38 | 7.43 | 7.18 | 7.22 | 7.22 | -1.37% | 386,308 |
| Aug 5, 2025 | 7.21 | 7.32 | 7.18 | 7.32 | 7.32 | 0.27% | 545,000 |
| Aug 1, 2025 | 7.40 | 7.46 | 7.24 | 7.30 | 7.30 | -0.82% | 595,400 |
| Jul 31, 2025 | 7.50 | 7.51 | 7.34 | 7.36 | 7.36 | -2.77% | 613,925 |
| Jul 30, 2025 | 7.72 | 7.72 | 7.45 | 7.57 | 7.53 | -0.92% | 754,800 |
| Jul 29, 2025 | 7.40 | 7.84 | 7.40 | 7.64 | 7.60 | 3.24% | 1,167,900 |
| Jul 28, 2025 | 7.19 | 7.41 | 7.19 | 7.40 | 7.36 | 3.64% | 744,800 |
| Jul 25, 2025 | 7.17 | 7.17 | 7.04 | 7.14 | 7.10 | -0.56% | 493,830 |
| Jul 24, 2025 | 7.01 | 7.22 | 7.01 | 7.18 | 7.14 | 1.56% | 825,200 |
| Jul 23, 2025 | 6.98 | 7.07 | 6.92 | 7.07 | 7.03 | 1.73% | 489,022 |
| Jul 22, 2025 | 6.79 | 6.98 | 6.79 | 6.95 | 6.91 | 1.76% | 678,800 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.68 | 6.83 | 6.79 | -0.15% | 504,920 |
| Jul 18, 2025 | 7.00 | 7.04 | 6.82 | 6.84 | 6.80 | -1.01% | 554,518 |
| Jul 17, 2025 | 6.63 | 6.99 | 6.59 | 6.91 | 6.87 | 4.86% | 971,000 |
| Jul 16, 2025 | 6.71 | 6.72 | 6.55 | 6.59 | 6.55 | -1.20% | 436,544 |
| Jul 15, 2025 | 6.66 | 6.76 | 6.61 | 6.67 | 6.63 | 0.30% | 730,335 |
| Jul 14, 2025 | 6.82 | 6.85 | 6.63 | 6.65 | 6.61 | -2.21% | 665,939 |
| Jul 11, 2025 | 6.60 | 6.83 | 6.59 | 6.80 | 6.76 | 3.98% | 796,326 |
| Jul 10, 2025 | 6.62 | 6.64 | 6.51 | 6.54 | 6.50 | -1.95% | 480,000 |
| Jul 9, 2025 | 6.54 | 6.70 | 6.48 | 6.67 | 6.63 | 2.77% | 924,700 |
| Jul 8, 2025 | 6.29 | 6.57 | 6.29 | 6.49 | 6.45 | 3.18% | 654,400 |
| Jul 7, 2025 | 6.24 | 6.30 | 6.19 | 6.29 | 6.25 | 1.13% | 568,915 |
| Jul 4, 2025 | 6.09 | 6.23 | 6.05 | 6.22 | 6.18 | 2.13% | 352,624 |
| Jul 3, 2025 | 6.15 | 6.40 | 6.09 | 6.09 | 6.06 | - | 772,200 |
| Jul 2, 2025 | 6.18 | 6.19 | 6.06 | 6.09 | 6.06 | -0.33% | 331,200 |
| Jun 30, 2025 | 6.12 | 6.13 | 6.06 | 6.11 | 6.11 | -0.97% | 319,028 |
| Jun 27, 2025 | 6.14 | 6.21 | 6.10 | 6.17 | 6.13 | 0.82% | 515,600 |
| Jun 26, 2025 | 6.10 | 6.14 | 6.01 | 6.12 | 6.08 | 0.99% | 597,900 |
| Jun 25, 2025 | 6.13 | 6.17 | 6.05 | 6.06 | 6.02 | -0.82% | 419,527 |
| Jun 24, 2025 | 6.25 | 6.41 | 6.10 | 6.11 | 6.07 | -5.27% | 1,526,500 |
| Jun 23, 2025 | 6.73 | 6.73 | 6.44 | 6.45 | 6.41 | -3.59% | 918,731 |
| Jun 20, 2025 | 6.69 | 6.71 | 6.62 | 6.69 | 6.65 | 0.15% | 769,700 |
| Jun 19, 2025 | 6.67 | 6.75 | 6.64 | 6.68 | 6.64 | 1.37% | 512,800 |
| Jun 18, 2025 | 6.50 | 6.72 | 6.50 | 6.59 | 6.55 | 2.01% | 1,420,200 |
| Jun 17, 2025 | 6.15 | 6.53 | 6.12 | 6.46 | 6.42 | 6.08% | 1,303,128 |
| Jun 16, 2025 | 6.02 | 6.15 | 5.96 | 6.09 | 6.05 | 0.66% | 572,736 |
| Jun 13, 2025 | 6.10 | 6.17 | 5.93 | 6.05 | 6.01 | 2.89% | 868,500 |
| Jun 12, 2025 | 5.90 | 5.94 | 5.83 | 5.88 | 5.84 | -0.84% | 468,410 |
| Jun 11, 2025 | 5.80 | 5.96 | 5.76 | 5.93 | 5.89 | 2.95% | 397,405 |
| Jun 10, 2025 | 5.72 | 5.81 | 5.71 | 5.76 | 5.72 | 1.41% | 338,933 |
| Jun 9, 2025 | 5.59 | 5.72 | 5.58 | 5.68 | 5.64 | 1.79% | 369,539 |
| Jun 6, 2025 | 5.53 | 5.63 | 5.53 | 5.58 | 5.54 | 2.39% | 367,434 |
| Jun 5, 2025 | 5.49 | 5.53 | 5.45 | 5.45 | 5.41 | -0.37% | 148,644 |
| Jun 4, 2025 | 5.52 | 5.57 | 5.42 | 5.47 | 5.43 | -1.08% | 163,419 |
| Jun 3, 2025 | 5.41 | 5.56 | 5.35 | 5.53 | 5.49 | 2.98% | 476,000 |
| Jun 2, 2025 | 5.43 | 5.48 | 5.36 | 5.37 | 5.34 | 0.94% | 234,134 |
| May 30, 2025 | 5.42 | 5.42 | 5.28 | 5.32 | 5.29 | -2.56% | 262,330 |
| May 29, 2025 | 5.49 | 5.54 | 5.42 | 5.46 | 5.38 | -0.55% | 352,128 |
| May 28, 2025 | 5.46 | 5.54 | 5.43 | 5.49 | 5.41 | 0.73% | 259,700 |