Surge Energy Inc. (TSX:SGY)
Canada
· Delayed Price · Currency is CAD 5.10
+0.21 (4.29%)
Apr 17, 2025, 4:00 PM EDT
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.95 | 5.19 | 4.95 | 5.10 | 5.10 | 4.29% | 622,532 |
| Apr 16, 2025 | 4.82 | 5.00 | 4.81 | 4.89 | 4.89 | 1.87% | 396,500 |
| Apr 15, 2025 | 4.77 | 4.88 | 4.74 | 4.80 | 4.80 | 0.42% | 543,524 |
| Apr 14, 2025 | 4.74 | 4.79 | 4.63 | 4.78 | 4.78 | 4.37% | 623,600 |
| Apr 11, 2025 | 4.48 | 4.63 | 4.37 | 4.58 | 4.58 | 1.78% | 807,100 |
| Apr 10, 2025 | 4.91 | 4.91 | 4.43 | 4.50 | 4.50 | -11.24% | 865,525 |
| Apr 9, 2025 | 4.51 | 5.10 | 4.39 | 5.07 | 5.07 | 9.03% | 1,403,435 |
| Apr 8, 2025 | 5.12 | 5.12 | 4.59 | 4.65 | 4.65 | -5.49% | 977,416 |
| Apr 7, 2025 | 4.80 | 5.10 | 4.70 | 4.92 | 4.92 | -3.53% | 1,333,800 |
| Apr 4, 2025 | 5.49 | 5.54 | 4.99 | 5.10 | 5.10 | -11.15% | 1,217,221 |
| Apr 3, 2025 | 5.93 | 5.93 | 5.70 | 5.74 | 5.74 | -6.97% | 1,034,611 |
| Apr 2, 2025 | 6.02 | 6.18 | 6.02 | 6.17 | 6.17 | 2.32% | 318,600 |
| Apr 1, 2025 | 6.12 | 6.15 | 6.00 | 6.03 | 6.03 | -1.79% | 523,100 |
| Mar 31, 2025 | 6.20 | 6.22 | 6.07 | 6.14 | 6.14 | -1.29% | 245,301 |
| Mar 28, 2025 | 6.27 | 6.32 | 6.14 | 6.22 | 6.18 | -0.96% | 648,847 |
| Mar 27, 2025 | 6.30 | 6.34 | 6.20 | 6.28 | 6.24 | -0.48% | 461,031 |
| Mar 26, 2025 | 6.29 | 6.42 | 6.29 | 6.31 | 6.27 | 0.80% | 532,600 |
| Mar 25, 2025 | 6.10 | 6.30 | 6.07 | 6.26 | 6.22 | 3.64% | 848,501 |
| Mar 24, 2025 | 6.05 | 6.09 | 6.00 | 6.04 | 6.00 | 0.83% | 272,917 |
| Mar 21, 2025 | 6.00 | 6.04 | 5.92 | 5.99 | 5.95 | -0.17% | 359,342 |
| Mar 20, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 5.96 | 2.56% | 607,900 |
| Mar 19, 2025 | 5.72 | 5.88 | 5.72 | 5.85 | 5.81 | 1.92% | 544,300 |
| Mar 18, 2025 | 5.67 | 5.74 | 5.65 | 5.74 | 5.70 | 2.14% | 326,700 |
| Mar 17, 2025 | 5.53 | 5.68 | 5.53 | 5.62 | 5.58 | 1.44% | 515,400 |
| Mar 14, 2025 | 5.54 | 5.54 | 5.42 | 5.54 | 5.50 | 1.65% | 712,600 |
| Mar 13, 2025 | 5.52 | 5.63 | 5.44 | 5.45 | 5.41 | -1.45% | 440,100 |
| Mar 12, 2025 | 5.45 | 5.58 | 5.40 | 5.53 | 5.49 | 2.41% | 984,632 |
| Mar 11, 2025 | 5.15 | 5.43 | 5.15 | 5.40 | 5.36 | 6.30% | 1,035,844 |
| Mar 10, 2025 | 5.32 | 5.33 | 5.02 | 5.08 | 5.04 | -4.15% | 593,342 |
| Mar 7, 2025 | 5.18 | 5.38 | 5.17 | 5.30 | 5.26 | 3.92% | 1,080,800 |
| Mar 6, 2025 | 5.03 | 5.28 | 4.98 | 5.10 | 5.06 | 1.59% | 1,046,549 |
| Mar 5, 2025 | 5.00 | 5.07 | 4.90 | 5.02 | 4.99 | - | 567,200 |
| Mar 4, 2025 | 4.93 | 5.07 | 4.80 | 5.02 | 4.99 | -0.20% | 532,700 |
| Mar 3, 2025 | 5.40 | 5.44 | 4.99 | 5.03 | 4.99 | -6.33% | 725,100 |
| Feb 28, 2025 | 5.42 | 5.42 | 5.31 | 5.37 | 5.33 | -2.01% | 702,700 |
| Feb 27, 2025 | 5.42 | 5.54 | 5.42 | 5.48 | 5.40 | 1.29% | 740,348 |
| Feb 26, 2025 | 5.43 | 5.44 | 5.32 | 5.41 | 5.33 | 0.74% | 317,300 |
| Feb 25, 2025 | 5.56 | 5.58 | 5.35 | 5.37 | 5.29 | -3.94% | 884,600 |
| Feb 24, 2025 | 5.61 | 5.64 | 5.54 | 5.59 | 5.51 | -0.89% | 520,215 |
| Feb 21, 2025 | 5.79 | 5.79 | 5.58 | 5.64 | 5.56 | -2.42% | 552,722 |
| Feb 20, 2025 | 5.79 | 5.87 | 5.77 | 5.78 | 5.69 | 0.17% | 343,330 |
| Feb 19, 2025 | 5.68 | 5.80 | 5.68 | 5.77 | 5.68 | 1.58% | 364,117 |
| Feb 18, 2025 | 5.48 | 5.70 | 5.46 | 5.68 | 5.60 | 3.46% | 461,500 |
| Feb 14, 2025 | 5.56 | 5.61 | 5.45 | 5.49 | 5.41 | -1.26% | 382,233 |
| Feb 13, 2025 | 5.53 | 5.59 | 5.51 | 5.56 | 5.48 | 0.54% | 301,839 |
| Feb 12, 2025 | 5.65 | 5.68 | 5.49 | 5.53 | 5.45 | -2.47% | 443,100 |
| Feb 11, 2025 | 5.63 | 5.71 | 5.58 | 5.67 | 5.59 | 1.98% | 399,200 |
| Feb 10, 2025 | 5.45 | 5.60 | 5.45 | 5.56 | 5.48 | 2.96% | 514,000 |
| Feb 7, 2025 | 5.38 | 5.46 | 5.36 | 5.40 | 5.32 | 0.37% | 572,500 |
| Feb 6, 2025 | 5.48 | 5.53 | 5.36 | 5.38 | 5.30 | -1.65% | 381,336 |