Surge Energy Inc. (TSX:SGY)
Canada flag Canada · Delayed Price · Currency is CAD
6.59
-0.08 (-1.20%)
Jul 16, 2025, 4:00 PM EDT

Surge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20256.716.726.556.596.59-1.20%436,544
Jul 15, 20256.666.766.616.676.670.30%730,335
Jul 14, 20256.826.856.636.656.65-2.21%665,939
Jul 11, 20256.606.836.596.806.803.98%796,326
Jul 10, 20256.626.646.516.546.54-1.95%480,000
Jul 9, 20256.546.706.486.676.672.77%924,700
Jul 8, 20256.296.576.296.496.493.18%654,400
Jul 7, 20256.246.306.196.296.291.13%568,915
Jul 4, 20256.096.236.056.226.222.13%352,624
Jul 3, 20256.156.406.096.096.09-772,200
Jul 2, 20256.186.196.066.096.09-0.33%331,200
Jun 30, 20256.126.136.066.116.11-0.97%319,028
Jun 27, 20256.146.216.106.176.130.82%515,600
Jun 26, 20256.106.146.016.126.080.99%597,900
Jun 25, 20256.136.176.056.066.02-0.82%419,527
Jun 24, 20256.256.416.106.116.07-5.27%1,526,500
Jun 23, 20256.736.736.446.456.40-3.59%918,731
Jun 20, 20256.696.716.626.696.640.15%769,700
Jun 19, 20256.676.756.646.686.631.37%512,800
Jun 18, 20256.506.726.506.596.542.01%1,420,200
Jun 17, 20256.156.536.126.466.416.08%1,303,128
Jun 16, 20256.026.155.966.096.050.66%572,736
Jun 13, 20256.106.175.936.056.012.89%868,500
Jun 12, 20255.905.945.835.885.84-0.84%468,410
Jun 11, 20255.805.965.765.935.892.95%397,405
Jun 10, 20255.725.815.715.765.721.41%338,933
Jun 9, 20255.595.725.585.685.641.79%369,539
Jun 6, 20255.535.635.535.585.542.39%367,434
Jun 5, 20255.495.535.455.455.41-0.37%148,644
Jun 4, 20255.525.575.425.475.43-1.08%163,419
Jun 3, 20255.415.565.355.535.492.98%476,000
Jun 2, 20255.435.485.365.375.330.94%234,134
May 30, 20255.425.425.285.325.32-2.56%262,330
May 29, 20255.495.545.425.465.42-0.55%352,128
May 28, 20255.465.545.435.495.450.73%259,700
May 27, 20255.495.515.445.455.41-254,444
May 26, 20255.325.495.325.455.413.22%364,019
May 23, 20255.175.305.165.285.241.34%169,900
May 22, 20255.255.265.175.215.17-1.51%399,627
May 21, 20255.365.425.295.295.25-0.94%304,900
May 20, 20255.315.385.255.345.300.95%299,200
May 16, 20255.305.395.265.295.250.57%191,104
May 15, 20255.205.295.155.265.22-1.50%427,717
May 14, 20255.355.385.295.345.30-0.19%138,800
May 13, 20255.155.405.145.355.313.88%487,945
May 12, 20255.125.235.105.155.113.41%465,200
May 9, 20254.934.994.844.984.942.89%345,013
May 8, 20254.694.954.694.844.804.09%604,100
May 7, 20254.614.654.564.654.610.22%308,300
May 6, 20254.604.654.554.644.602.43%237,500