Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 7.14
-0.24 (-3.25%)
At close: Feb 2, 2026
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.87 | 7.23 | 6.87 | 7.14 | 7.14 | -3.25% | 787,160 |
| Jan 30, 2026 | 7.55 | 7.63 | 7.24 | 7.38 | 7.38 | -3.15% | 965,039 |
| Jan 29, 2026 | 7.52 | 7.77 | 7.47 | 7.62 | 7.58 | 3.11% | 1,439,224 |
| Jan 28, 2026 | 7.39 | 7.44 | 7.27 | 7.39 | 7.35 | 0.68% | 741,388 |
| Jan 27, 2026 | 7.11 | 7.36 | 7.11 | 7.34 | 7.30 | 3.53% | 2,978,340 |
| Jan 26, 2026 | 7.10 | 7.14 | 6.98 | 7.09 | 7.05 | 0.28% | 918,825 |
| Jan 23, 2026 | 7.05 | 7.18 | 7.05 | 7.07 | 7.03 | 1.29% | 775,239 |
| Jan 22, 2026 | 7.00 | 7.05 | 6.95 | 6.98 | 6.94 | -1.13% | 483,576 |
| Jan 21, 2026 | 6.89 | 7.06 | 6.89 | 7.06 | 7.02 | 3.37% | 878,965 |
| Jan 20, 2026 | 6.83 | 6.91 | 6.77 | 6.83 | 6.79 | 0.74% | 679,459 |
| Jan 19, 2026 | 6.75 | 6.84 | 6.74 | 6.78 | 6.74 | 0.44% | 364,769 |
| Jan 16, 2026 | 6.78 | 6.83 | 6.73 | 6.75 | 6.71 | 0.45% | 283,139 |
| Jan 15, 2026 | 6.72 | 6.80 | 6.61 | 6.72 | 6.68 | -0.88% | 416,308 |
| Jan 14, 2026 | 6.75 | 6.88 | 6.74 | 6.78 | 6.74 | 0.89% | 925,069 |
| Jan 13, 2026 | 6.70 | 6.78 | 6.66 | 6.72 | 6.68 | 2.28% | 1,528,949 |
| Jan 12, 2026 | 6.60 | 6.64 | 6.56 | 6.57 | 6.53 | -0.45% | 1,081,416 |
| Jan 9, 2026 | 6.58 | 6.62 | 6.52 | 6.60 | 6.56 | 0.61% | 806,382 |
| Jan 8, 2026 | 6.50 | 6.61 | 6.45 | 6.56 | 6.52 | 1.71% | 407,014 |
| Jan 7, 2026 | 6.66 | 6.66 | 6.44 | 6.45 | 6.41 | -3.15% | 856,671 |
| Jan 6, 2026 | 6.77 | 6.80 | 6.62 | 6.66 | 6.62 | -1.48% | 598,915 |
| Jan 5, 2026 | 6.90 | 6.91 | 6.54 | 6.76 | 6.72 | -3.43% | 926,048 |
| Jan 2, 2026 | 6.88 | 7.04 | 6.79 | 7.00 | 6.96 | 1.45% | 452,272 |
| Dec 31, 2025 | 7.02 | 7.02 | 6.88 | 6.90 | 6.86 | -1.29% | 188,831 |
| Dec 30, 2025 | 7.03 | 7.04 | 6.97 | 6.99 | 6.91 | 1.01% | 271,637 |
| Dec 29, 2025 | 6.87 | 6.97 | 6.87 | 6.92 | 6.84 | 0.58% | 396,524 |
| Dec 24, 2025 | 6.88 | 6.89 | 6.81 | 6.88 | 6.80 | 0.44% | 176,565 |
| Dec 23, 2025 | 6.75 | 6.85 | 6.68 | 6.85 | 6.77 | 1.78% | 303,461 |
| Dec 22, 2025 | 6.66 | 6.76 | 6.66 | 6.73 | 6.65 | 2.59% | 437,426 |
| Dec 19, 2025 | 6.53 | 6.61 | 6.53 | 6.56 | 6.48 | 0.92% | 412,360 |
| Dec 18, 2025 | 6.65 | 6.70 | 6.49 | 6.50 | 6.42 | -2.26% | 490,356 |
| Dec 17, 2025 | 6.65 | 6.70 | 6.62 | 6.65 | 6.57 | 1.53% | 363,110 |
| Dec 16, 2025 | 6.83 | 6.84 | 6.53 | 6.55 | 6.47 | -4.80% | 763,254 |
| Dec 15, 2025 | 6.91 | 6.93 | 6.80 | 6.88 | 6.80 | -0.72% | 375,880 |
| Dec 12, 2025 | 6.94 | 7.06 | 6.85 | 6.93 | 6.85 | -0.14% | 576,196 |
| Dec 11, 2025 | 7.06 | 7.06 | 6.94 | 6.94 | 6.86 | -2.53% | 457,891 |
| Dec 10, 2025 | 7.21 | 7.23 | 7.07 | 7.12 | 7.04 | -0.97% | 391,839 |
| Dec 9, 2025 | 7.40 | 7.41 | 7.12 | 7.19 | 7.10 | -2.57% | 780,541 |
| Dec 8, 2025 | 7.48 | 7.50 | 7.33 | 7.38 | 7.29 | -1.34% | 711,026 |
| Dec 5, 2025 | 7.45 | 7.61 | 7.45 | 7.48 | 7.39 | 0.13% | 598,892 |
| Dec 4, 2025 | 7.53 | 7.59 | 7.42 | 7.47 | 7.38 | -0.93% | 506,288 |
| Dec 3, 2025 | 7.36 | 7.56 | 7.36 | 7.54 | 7.45 | 2.45% | 698,281 |
| Dec 2, 2025 | 7.36 | 7.37 | 7.26 | 7.36 | 7.27 | - | 295,184 |
| Dec 1, 2025 | 7.45 | 7.50 | 7.34 | 7.36 | 7.27 | -0.67% | 468,580 |
| Nov 28, 2025 | 7.35 | 7.48 | 7.35 | 7.41 | 7.32 | 0.27% | 327,066 |
| Nov 27, 2025 | 7.28 | 7.40 | 7.28 | 7.39 | 7.26 | 1.79% | 251,916 |
| Nov 26, 2025 | 7.28 | 7.34 | 7.26 | 7.26 | 7.13 | -0.14% | 353,931 |
| Nov 25, 2025 | 7.42 | 7.43 | 7.24 | 7.27 | 7.14 | -3.20% | 583,082 |
| Nov 24, 2025 | 7.47 | 7.59 | 7.38 | 7.51 | 7.38 | 1.35% | 587,975 |
| Nov 21, 2025 | 7.57 | 7.59 | 7.29 | 7.41 | 7.28 | -3.01% | 522,546 |
| Nov 20, 2025 | 7.55 | 7.85 | 7.55 | 7.64 | 7.51 | 1.46% | 1,250,547 |