Surge Energy Inc. (TSX:SGY)
Canada
· Delayed Price · Currency is CAD 6.69
+0.01 (0.15%)
Jun 20, 2025, 4:00 PM EDT
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.69 | 6.71 | 6.62 | 6.69 | 6.69 | 0.15% | 769,700 |
| Jun 19, 2025 | 6.67 | 6.75 | 6.64 | 6.68 | 6.68 | 1.37% | 512,800 |
| Jun 18, 2025 | 6.50 | 6.72 | 6.50 | 6.59 | 6.59 | 2.01% | 1,420,200 |
| Jun 17, 2025 | 6.15 | 6.53 | 6.12 | 6.46 | 6.46 | 6.08% | 1,303,128 |
| Jun 16, 2025 | 6.02 | 6.15 | 5.96 | 6.09 | 6.09 | 0.66% | 572,736 |
| Jun 13, 2025 | 6.10 | 6.17 | 5.93 | 6.05 | 6.05 | 2.89% | 868,500 |
| Jun 12, 2025 | 5.90 | 5.94 | 5.83 | 5.88 | 5.88 | -0.84% | 468,410 |
| Jun 11, 2025 | 5.80 | 5.96 | 5.76 | 5.93 | 5.93 | 2.95% | 397,405 |
| Jun 10, 2025 | 5.72 | 5.81 | 5.71 | 5.76 | 5.76 | 1.41% | 338,933 |
| Jun 9, 2025 | 5.59 | 5.72 | 5.58 | 5.68 | 5.68 | 1.79% | 369,539 |
| Jun 6, 2025 | 5.53 | 5.63 | 5.53 | 5.58 | 5.58 | 2.39% | 367,434 |
| Jun 5, 2025 | 5.49 | 5.53 | 5.45 | 5.45 | 5.45 | -0.37% | 148,644 |
| Jun 4, 2025 | 5.52 | 5.57 | 5.42 | 5.47 | 5.47 | -1.08% | 163,419 |
| Jun 3, 2025 | 5.41 | 5.56 | 5.35 | 5.53 | 5.53 | 2.98% | 476,000 |
| Jun 2, 2025 | 5.43 | 5.48 | 5.36 | 5.37 | 5.37 | 0.94% | 234,134 |
| May 30, 2025 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -2.56% | 262,330 |
| May 29, 2025 | 5.49 | 5.54 | 5.42 | 5.46 | 5.42 | -0.55% | 352,128 |
| May 28, 2025 | 5.46 | 5.54 | 5.43 | 5.49 | 5.45 | 0.73% | 259,700 |
| May 27, 2025 | 5.49 | 5.51 | 5.44 | 5.45 | 5.41 | - | 254,444 |
| May 26, 2025 | 5.32 | 5.49 | 5.32 | 5.45 | 5.41 | 3.22% | 364,019 |
| May 23, 2025 | 5.17 | 5.30 | 5.16 | 5.28 | 5.24 | 1.34% | 169,900 |
| May 22, 2025 | 5.25 | 5.26 | 5.17 | 5.21 | 5.17 | -1.51% | 399,627 |
| May 21, 2025 | 5.36 | 5.42 | 5.29 | 5.29 | 5.25 | -0.94% | 304,900 |
| May 20, 2025 | 5.31 | 5.38 | 5.25 | 5.34 | 5.30 | 0.95% | 299,200 |
| May 16, 2025 | 5.30 | 5.39 | 5.26 | 5.29 | 5.25 | 0.57% | 191,104 |
| May 15, 2025 | 5.20 | 5.29 | 5.15 | 5.26 | 5.22 | -1.50% | 427,717 |
| May 14, 2025 | 5.35 | 5.38 | 5.29 | 5.34 | 5.30 | -0.19% | 138,800 |
| May 13, 2025 | 5.15 | 5.40 | 5.14 | 5.35 | 5.31 | 3.88% | 487,945 |
| May 12, 2025 | 5.12 | 5.23 | 5.10 | 5.15 | 5.11 | 3.41% | 465,200 |
| May 9, 2025 | 4.93 | 4.99 | 4.84 | 4.98 | 4.94 | 2.89% | 345,013 |
| May 8, 2025 | 4.69 | 4.95 | 4.69 | 4.84 | 4.80 | 4.09% | 604,100 |
| May 7, 2025 | 4.61 | 4.65 | 4.56 | 4.65 | 4.61 | 0.22% | 308,300 |
| May 6, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.60 | 2.43% | 237,500 |
| May 5, 2025 | 4.71 | 4.74 | 4.53 | 4.53 | 4.49 | -4.83% | 342,320 |
| May 2, 2025 | 4.73 | 4.85 | 4.63 | 4.76 | 4.72 | 2.37% | 479,100 |
| May 1, 2025 | 4.68 | 4.77 | 4.64 | 4.65 | 4.61 | -0.43% | 336,530 |
| Apr 30, 2025 | 4.83 | 4.83 | 4.65 | 4.67 | 4.67 | -4.50% | 439,200 |
| Apr 29, 2025 | 4.95 | 4.97 | 4.85 | 4.89 | 4.85 | -1.81% | 378,400 |
| Apr 28, 2025 | 4.94 | 5.01 | 4.93 | 4.98 | 4.94 | 0.61% | 189,425 |
| Apr 25, 2025 | 4.91 | 4.98 | 4.88 | 4.95 | 4.91 | - | 363,611 |
| Apr 24, 2025 | 4.91 | 5.00 | 4.91 | 4.95 | 4.91 | 0.61% | 154,100 |
| Apr 23, 2025 | 5.02 | 5.03 | 4.86 | 4.92 | 4.88 | -0.20% | 399,212 |
| Apr 22, 2025 | 4.99 | 5.04 | 4.93 | 4.93 | 4.89 | - | 335,812 |
| Apr 21, 2025 | 5.01 | 5.01 | 4.87 | 4.93 | 4.89 | -3.33% | 299,515 |
| Apr 17, 2025 | 4.95 | 5.19 | 4.95 | 5.10 | 5.05 | 4.29% | 622,532 |
| Apr 16, 2025 | 4.82 | 5.00 | 4.81 | 4.89 | 4.85 | 1.87% | 396,500 |
| Apr 15, 2025 | 4.77 | 4.88 | 4.74 | 4.80 | 4.76 | 0.42% | 543,524 |
| Apr 14, 2025 | 4.74 | 4.79 | 4.63 | 4.78 | 4.74 | 4.37% | 623,600 |
| Apr 11, 2025 | 4.48 | 4.63 | 4.37 | 4.58 | 4.54 | 1.78% | 807,100 |
| Apr 10, 2025 | 4.91 | 4.91 | 4.43 | 4.50 | 4.46 | -11.24% | 865,525 |