Surge Energy Inc. (TSX:SGY)
Canada
· Delayed Price · Currency is CAD 5.64
-0.14 (-2.42%)
Feb 21, 2025, 4:00 PM EST
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.79 | 5.87 | 5.77 | 5.78 | 5.78 | 0.17% | 343,330 |
| Feb 19, 2025 | 5.68 | 5.80 | 5.68 | 5.77 | 5.77 | 1.58% | 364,117 |
| Feb 18, 2025 | 5.48 | 5.70 | 5.46 | 5.68 | 5.68 | 3.46% | 461,500 |
| Feb 14, 2025 | 5.56 | 5.61 | 5.45 | 5.49 | 5.49 | -1.26% | 382,233 |
| Feb 13, 2025 | 5.53 | 5.59 | 5.51 | 5.56 | 5.56 | 0.54% | 301,839 |
| Feb 12, 2025 | 5.65 | 5.68 | 5.49 | 5.53 | 5.53 | -2.47% | 443,100 |
| Feb 11, 2025 | 5.63 | 5.71 | 5.58 | 5.67 | 5.67 | 1.98% | 399,200 |
| Feb 10, 2025 | 5.45 | 5.60 | 5.45 | 5.56 | 5.56 | 2.96% | 514,000 |
| Feb 7, 2025 | 5.38 | 5.46 | 5.36 | 5.40 | 5.40 | 0.37% | 572,500 |
| Feb 6, 2025 | 5.48 | 5.53 | 5.36 | 5.38 | 5.38 | -1.65% | 381,336 |
| Feb 5, 2025 | 5.50 | 5.54 | 5.46 | 5.47 | 5.47 | -1.08% | 232,111 |
| Feb 4, 2025 | 5.34 | 5.55 | 5.26 | 5.53 | 5.53 | 4.34% | 522,100 |
| Feb 3, 2025 | 5.11 | 5.43 | 5.11 | 5.30 | 5.30 | -2.21% | 692,700 |
| Jan 31, 2025 | 5.67 | 5.67 | 5.40 | 5.42 | 5.42 | -4.24% | 617,829 |
| Jan 30, 2025 | 5.71 | 5.71 | 5.61 | 5.66 | 5.62 | -0.18% | 512,035 |
| Jan 29, 2025 | 5.65 | 5.70 | 5.62 | 5.67 | 5.63 | - | 303,100 |
| Jan 28, 2025 | 5.70 | 5.71 | 5.62 | 5.67 | 5.63 | -0.53% | 612,332 |
| Jan 27, 2025 | 5.77 | 5.83 | 5.67 | 5.70 | 5.66 | -2.06% | 565,637 |
| Jan 24, 2025 | 5.84 | 5.86 | 5.79 | 5.82 | 5.78 | 0.52% | 784,638 |
| Jan 23, 2025 | 5.86 | 5.95 | 5.78 | 5.79 | 5.75 | -1.53% | 861,028 |
| Jan 22, 2025 | 5.87 | 5.96 | 5.86 | 5.88 | 5.83 | -0.34% | 308,600 |
| Jan 21, 2025 | 5.85 | 5.93 | 5.80 | 5.90 | 5.85 | -3.28% | 515,200 |
| Jan 20, 2025 | 5.89 | 6.10 | 5.89 | 6.10 | 6.05 | 3.04% | 601,544 |
| Jan 17, 2025 | 5.98 | 6.09 | 5.87 | 5.92 | 5.87 | -1.82% | 752,500 |
| Jan 16, 2025 | 6.10 | 6.14 | 6.02 | 6.03 | 5.98 | -1.31% | 759,900 |
| Jan 15, 2025 | 6.15 | 6.18 | 6.06 | 6.11 | 6.06 | 0.16% | 838,800 |
| Jan 14, 2025 | 6.06 | 6.13 | 6.06 | 6.10 | 6.05 | 0.16% | 637,300 |
| Jan 13, 2025 | 6.25 | 6.33 | 6.08 | 6.09 | 6.04 | -2.09% | 873,800 |
| Jan 10, 2025 | 6.28 | 6.35 | 6.16 | 6.22 | 6.17 | 1.47% | 502,900 |
| Jan 9, 2025 | 6.01 | 6.18 | 6.01 | 6.13 | 6.08 | 1.32% | 487,300 |
| Jan 8, 2025 | 6.17 | 6.17 | 6.00 | 6.05 | 6.00 | -1.31% | 673,703 |
| Jan 7, 2025 | 6.16 | 6.22 | 6.12 | 6.13 | 6.08 | - | 412,600 |
| Jan 6, 2025 | 6.20 | 6.31 | 6.11 | 6.13 | 6.08 | 0.16% | 683,000 |
| Jan 3, 2025 | 5.98 | 6.16 | 5.98 | 6.12 | 6.07 | 2.17% | 680,022 |
| Jan 2, 2025 | 5.83 | 6.01 | 5.83 | 5.99 | 5.94 | 3.63% | 1,086,214 |
| Dec 31, 2024 | 5.66 | 5.83 | 5.65 | 5.78 | 5.78 | 2.12% | 617,313 |
| Dec 30, 2024 | 5.56 | 5.70 | 5.54 | 5.66 | 5.62 | 2.17% | 544,700 |
| Dec 27, 2024 | 5.46 | 5.60 | 5.41 | 5.54 | 5.50 | 1.09% | 700,714 |
| Dec 24, 2024 | 5.45 | 5.49 | 5.37 | 5.48 | 5.44 | 2.62% | 443,032 |
| Dec 23, 2024 | 5.18 | 5.35 | 5.15 | 5.34 | 5.30 | 3.69% | 674,913 |
| Dec 20, 2024 | 4.97 | 5.20 | 4.95 | 5.15 | 5.11 | 3.62% | 668,000 |
| Dec 19, 2024 | 5.25 | 5.26 | 4.94 | 4.97 | 4.93 | -3.12% | 1,194,314 |
| Dec 18, 2024 | 5.31 | 5.37 | 5.12 | 5.13 | 5.09 | -3.39% | 674,244 |
| Dec 17, 2024 | 5.29 | 5.33 | 5.16 | 5.31 | 5.27 | -0.93% | 762,324 |
| Dec 16, 2024 | 5.25 | 5.37 | 5.17 | 5.36 | 5.32 | 2.10% | 683,300 |
| Dec 13, 2024 | 5.25 | 5.28 | 5.19 | 5.25 | 5.21 | 0.57% | 333,800 |
| Dec 12, 2024 | 5.39 | 5.39 | 5.18 | 5.22 | 5.18 | -2.61% | 466,600 |
| Dec 11, 2024 | 5.29 | 5.37 | 5.21 | 5.36 | 5.32 | 2.10% | 501,600 |
| Dec 10, 2024 | 5.33 | 5.33 | 5.20 | 5.25 | 5.21 | -1.69% | 617,749 |
| Dec 9, 2024 | 5.38 | 5.48 | 5.33 | 5.34 | 5.30 | -0.37% | 425,914 |
| Dec 6, 2024 | 5.55 | 5.55 | 5.35 | 5.36 | 5.32 | -3.77% | 683,302 |
| Dec 5, 2024 | 5.54 | 5.62 | 5.53 | 5.57 | 5.53 | 0.54% | 392,200 |
| Dec 4, 2024 | 5.59 | 5.64 | 5.47 | 5.54 | 5.50 | -1.60% | 561,624 |
| Dec 3, 2024 | 5.60 | 5.64 | 5.54 | 5.63 | 5.59 | 0.72% | 318,800 |
| Dec 2, 2024 | 5.70 | 5.72 | 5.54 | 5.59 | 5.55 | -1.93% | 421,400 |
| Nov 29, 2024 | 5.72 | 5.73 | 5.67 | 5.70 | 5.66 | -0.87% | 345,527 |
| Nov 28, 2024 | 5.71 | 5.75 | 5.68 | 5.75 | 5.66 | 0.70% | 191,745 |
| Nov 27, 2024 | 5.68 | 5.84 | 5.65 | 5.71 | 5.62 | - | 613,100 |
| Nov 26, 2024 | 5.82 | 5.85 | 5.66 | 5.71 | 5.62 | -2.56% | 744,335 |
| Nov 25, 2024 | 6.01 | 6.01 | 5.84 | 5.86 | 5.77 | -2.82% | 2,871,000 |
| Nov 22, 2024 | 5.94 | 6.05 | 5.86 | 6.03 | 5.94 | 2.20% | 563,400 |
| Nov 21, 2024 | 5.86 | 5.94 | 5.86 | 5.90 | 5.81 | 1.55% | 682,518 |
| Nov 20, 2024 | 5.67 | 5.83 | 5.66 | 5.81 | 5.72 | 2.47% | 629,300 |
| Nov 19, 2024 | 5.70 | 5.76 | 5.63 | 5.67 | 5.58 | -1.39% | 447,700 |
| Nov 18, 2024 | 5.68 | 5.78 | 5.65 | 5.75 | 5.66 | 1.95% | 390,800 |
| Nov 15, 2024 | 5.60 | 5.70 | 5.55 | 5.64 | 5.55 | 0.53% | 538,300 |
| Nov 14, 2024 | 5.48 | 5.63 | 5.46 | 5.61 | 5.53 | 3.12% | 524,130 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.32 | 5.44 | 5.36 | -0.55% | 596,115 |
| Nov 12, 2024 | 5.58 | 5.62 | 5.47 | 5.47 | 5.39 | -1.80% | 845,648 |
| Nov 11, 2024 | 5.60 | 5.65 | 5.54 | 5.57 | 5.49 | -1.42% | 568,319 |
| Nov 8, 2024 | 5.84 | 5.84 | 5.61 | 5.65 | 5.56 | -3.25% | 1,186,500 |
| Nov 7, 2024 | 6.00 | 6.01 | 5.81 | 5.84 | 5.75 | -3.31% | 1,005,521 |
| Nov 6, 2024 | 5.89 | 6.07 | 5.86 | 6.04 | 5.95 | 2.03% | 862,300 |
| Nov 5, 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.83 | 0.17% | 445,348 |
| Nov 4, 2024 | 5.85 | 5.98 | 5.85 | 5.91 | 5.82 | 2.25% | 659,922 |
| Nov 1, 2024 | 5.97 | 6.01 | 5.78 | 5.78 | 5.69 | -1.87% | 624,600 |
| Oct 31, 2024 | 6.02 | 6.02 | 5.83 | 5.89 | 5.80 | -2.48% | 818,100 |
| Oct 30, 2024 | 5.96 | 6.06 | 5.95 | 6.04 | 5.91 | 1.34% | 420,900 |
| Oct 29, 2024 | 5.99 | 6.03 | 5.91 | 5.96 | 5.83 | -0.33% | 769,400 |
| Oct 28, 2024 | 6.00 | 6.05 | 5.94 | 5.98 | 5.85 | -3.70% | 1,102,005 |
| Oct 25, 2024 | 6.19 | 6.24 | 6.17 | 6.21 | 6.07 | 0.98% | 458,540 |
| Oct 24, 2024 | 6.09 | 6.15 | 6.06 | 6.15 | 6.01 | 1.15% | 196,304 |
| Oct 23, 2024 | 6.13 | 6.13 | 6.02 | 6.08 | 5.95 | -0.82% | 314,300 |
| Oct 22, 2024 | 6.06 | 6.19 | 6.05 | 6.13 | 5.99 | 1.32% | 562,211 |
| Oct 21, 2024 | 6.07 | 6.15 | 6.04 | 6.05 | 5.92 | -0.17% | 308,100 |
| Oct 18, 2024 | 6.07 | 6.10 | 5.94 | 6.06 | 5.93 | - | 573,429 |
| Oct 17, 2024 | 6.06 | 6.15 | 6.02 | 6.06 | 5.93 | -0.33% | 541,100 |
| Oct 16, 2024 | 6.17 | 6.19 | 6.05 | 6.08 | 5.95 | -1.46% | 429,708 |
| Oct 15, 2024 | 6.28 | 6.29 | 6.11 | 6.17 | 6.03 | -4.93% | 642,906 |
| Oct 11, 2024 | 6.40 | 6.50 | 6.38 | 6.49 | 6.35 | 1.25% | 335,228 |
| Oct 10, 2024 | 6.37 | 6.44 | 6.35 | 6.41 | 6.27 | 0.63% | 482,028 |
| Oct 9, 2024 | 6.29 | 6.37 | 6.20 | 6.37 | 6.23 | -0.47% | 327,604 |
| Oct 8, 2024 | 6.40 | 6.41 | 6.26 | 6.40 | 6.26 | -1.84% | 415,927 |
| Oct 7, 2024 | 6.42 | 6.54 | 6.42 | 6.52 | 6.38 | 2.03% | 663,000 |
| Oct 4, 2024 | 6.29 | 6.44 | 6.29 | 6.39 | 6.25 | 1.59% | 938,528 |
| Oct 3, 2024 | 6.19 | 6.32 | 6.15 | 6.29 | 6.15 | 2.28% | 615,200 |
| Oct 2, 2024 | 6.28 | 6.35 | 6.08 | 6.15 | 6.01 | -0.81% | 550,702 |
| Oct 1, 2024 | 6.00 | 6.26 | 5.98 | 6.20 | 6.06 | 2.82% | 649,422 |
| Sep 30, 2024 | 5.96 | 6.03 | 5.93 | 6.03 | 5.90 | 0.84% | 236,712 |
| Sep 27, 2024 | 5.93 | 6.00 | 5.91 | 5.98 | 5.85 | 0.50% | 224,600 |