Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 7.12
+0.10 (1.42%)
Oct 3, 2025, 4:00 PM EDT
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.05 | 7.13 | 7.05 | 7.12 | 7.12 | 1.42% | 309,945 |
| Oct 2, 2025 | 7.08 | 7.13 | 7.02 | 7.02 | 7.02 | -0.71% | 265,000 |
| Oct 1, 2025 | 7.03 | 7.12 | 7.02 | 7.07 | 7.07 | -0.14% | 218,938 |
| Sep 30, 2025 | 7.09 | 7.15 | 6.99 | 7.08 | 7.08 | -1.26% | 495,013 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.05 | 7.17 | 7.17 | -1.38% | 393,413 |
| Sep 26, 2025 | 7.20 | 7.38 | 7.18 | 7.27 | 7.23 | 0.97% | 555,700 |
| Sep 25, 2025 | 7.12 | 7.25 | 7.05 | 7.20 | 7.16 | 1.27% | 579,100 |
| Sep 24, 2025 | 7.18 | 7.20 | 7.10 | 7.11 | 7.07 | 0.57% | 516,000 |
| Sep 23, 2025 | 7.01 | 7.23 | 7.01 | 7.07 | 7.03 | 1.14% | 922,025 |
| Sep 22, 2025 | 6.92 | 7.03 | 6.86 | 6.99 | 6.95 | 0.72% | 375,615 |
| Sep 19, 2025 | 6.99 | 7.00 | 6.88 | 6.94 | 6.90 | -0.43% | 644,037 |
| Sep 18, 2025 | 6.99 | 7.02 | 6.91 | 6.97 | 6.93 | 0.29% | 605,700 |
| Sep 17, 2025 | 7.03 | 7.07 | 6.93 | 6.95 | 6.91 | -1.00% | 1,286,317 |
| Sep 16, 2025 | 6.86 | 7.09 | 6.84 | 7.02 | 6.98 | 2.48% | 623,300 |
| Sep 15, 2025 | 6.87 | 6.96 | 6.80 | 6.85 | 6.81 | 0.29% | 366,417 |
| Sep 12, 2025 | 6.85 | 6.93 | 6.79 | 6.83 | 6.79 | 0.15% | 581,648 |
| Sep 11, 2025 | 6.75 | 6.84 | 6.66 | 6.82 | 6.78 | 0.74% | 578,115 |
| Sep 10, 2025 | 6.71 | 6.81 | 6.69 | 6.77 | 6.73 | 1.96% | 432,200 |
| Sep 9, 2025 | 6.68 | 6.82 | 6.64 | 6.64 | 6.60 | 0.15% | 390,300 |
| Sep 8, 2025 | 6.79 | 6.80 | 6.56 | 6.63 | 6.59 | 0.15% | 295,200 |
| Sep 5, 2025 | 6.75 | 6.80 | 6.61 | 6.62 | 6.58 | -3.22% | 704,200 |
| Sep 4, 2025 | 6.80 | 6.89 | 6.76 | 6.84 | 6.80 | 0.29% | 217,728 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.81 | 6.82 | 6.78 | -2.15% | 416,900 |
| Sep 2, 2025 | 6.95 | 7.02 | 6.84 | 6.97 | 6.93 | 0.58% | 335,900 |
| Aug 29, 2025 | 7.05 | 7.09 | 6.93 | 6.93 | 6.89 | -2.53% | 388,728 |
| Aug 28, 2025 | 7.14 | 7.14 | 7.04 | 7.11 | 7.03 | -0.56% | 253,600 |
| Aug 27, 2025 | 7.07 | 7.17 | 7.07 | 7.15 | 7.07 | 1.13% | 222,206 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.03 | 7.07 | 6.99 | -0.42% | 354,845 |
| Aug 25, 2025 | 7.14 | 7.15 | 7.06 | 7.10 | 7.02 | -0.42% | 227,800 |
| Aug 22, 2025 | 6.90 | 7.17 | 6.89 | 7.13 | 7.05 | 3.63% | 534,639 |
| Aug 21, 2025 | 6.88 | 6.89 | 6.75 | 6.88 | 6.80 | 0.44% | 628,200 |
| Aug 20, 2025 | 6.89 | 6.93 | 6.83 | 6.85 | 6.77 | -0.44% | 555,228 |
| Aug 19, 2025 | 7.02 | 7.05 | 6.86 | 6.88 | 6.80 | -2.13% | 296,000 |
| Aug 18, 2025 | 7.01 | 7.10 | 6.93 | 7.03 | 6.95 | 0.29% | 303,703 |
| Aug 15, 2025 | 7.06 | 7.06 | 7.00 | 7.01 | 6.93 | -0.71% | 259,900 |
| Aug 14, 2025 | 7.13 | 7.13 | 7.00 | 7.06 | 6.98 | - | 466,400 |
| Aug 13, 2025 | 7.22 | 7.25 | 7.04 | 7.06 | 6.98 | -2.35% | 456,600 |
| Aug 12, 2025 | 7.24 | 7.36 | 7.23 | 7.23 | 7.15 | -0.28% | 487,114 |
| Aug 11, 2025 | 7.16 | 7.30 | 7.08 | 7.25 | 7.17 | 1.26% | 475,400 |
| Aug 8, 2025 | 7.30 | 7.32 | 7.12 | 7.16 | 7.08 | -2.05% | 502,317 |
| Aug 7, 2025 | 7.24 | 7.33 | 7.21 | 7.31 | 7.23 | 1.25% | 489,800 |
| Aug 6, 2025 | 7.38 | 7.43 | 7.18 | 7.22 | 7.14 | -1.37% | 386,308 |
| Aug 5, 2025 | 7.21 | 7.32 | 7.18 | 7.32 | 7.24 | 0.27% | 545,000 |
| Aug 1, 2025 | 7.40 | 7.46 | 7.24 | 7.30 | 7.22 | -0.82% | 595,400 |
| Jul 31, 2025 | 7.50 | 7.51 | 7.34 | 7.36 | 7.28 | -2.77% | 613,925 |
| Jul 30, 2025 | 7.72 | 7.72 | 7.45 | 7.57 | 7.44 | -0.92% | 754,800 |
| Jul 29, 2025 | 7.40 | 7.84 | 7.40 | 7.64 | 7.51 | 3.24% | 1,167,900 |
| Jul 28, 2025 | 7.19 | 7.41 | 7.19 | 7.40 | 7.27 | 3.64% | 744,800 |
| Jul 25, 2025 | 7.17 | 7.17 | 7.04 | 7.14 | 7.02 | -0.56% | 493,830 |
| Jul 24, 2025 | 7.01 | 7.22 | 7.01 | 7.18 | 7.06 | 1.56% | 825,200 |