Surge Energy Inc. (TSX:SGY)
Canada
· Delayed Price · Currency is CAD 6.22
-0.06 (-0.96%)
Mar 28, 2025, 4:00 PM EST
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.27 | 6.32 | 6.14 | 6.22 | 6.22 | -0.96% | 648,847 |
| Mar 27, 2025 | 6.30 | 6.34 | 6.20 | 6.28 | 6.28 | -0.48% | 461,031 |
| Mar 26, 2025 | 6.29 | 6.42 | 6.29 | 6.31 | 6.31 | 0.80% | 532,600 |
| Mar 25, 2025 | 6.10 | 6.30 | 6.07 | 6.26 | 6.26 | 3.64% | 848,501 |
| Mar 24, 2025 | 6.05 | 6.09 | 6.00 | 6.04 | 6.04 | 0.83% | 272,917 |
| Mar 21, 2025 | 6.00 | 6.04 | 5.92 | 5.99 | 5.99 | -0.17% | 359,342 |
| Mar 20, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | 2.56% | 607,900 |
| Mar 19, 2025 | 5.72 | 5.88 | 5.72 | 5.85 | 5.85 | 1.92% | 544,300 |
| Mar 18, 2025 | 5.67 | 5.74 | 5.65 | 5.74 | 5.74 | 2.14% | 326,700 |
| Mar 17, 2025 | 5.53 | 5.68 | 5.53 | 5.62 | 5.62 | 1.44% | 515,400 |
| Mar 14, 2025 | 5.54 | 5.54 | 5.42 | 5.54 | 5.54 | 1.65% | 712,600 |
| Mar 13, 2025 | 5.52 | 5.63 | 5.44 | 5.45 | 5.45 | -1.45% | 440,100 |
| Mar 12, 2025 | 5.45 | 5.58 | 5.40 | 5.53 | 5.53 | 2.41% | 984,632 |
| Mar 11, 2025 | 5.15 | 5.43 | 5.15 | 5.40 | 5.40 | 6.30% | 1,035,844 |
| Mar 10, 2025 | 5.32 | 5.33 | 5.02 | 5.08 | 5.08 | -4.15% | 593,342 |
| Mar 7, 2025 | 5.18 | 5.38 | 5.17 | 5.30 | 5.30 | 3.92% | 1,080,800 |
| Mar 6, 2025 | 5.03 | 5.28 | 4.98 | 5.10 | 5.10 | 1.59% | 1,046,549 |
| Mar 5, 2025 | 5.00 | 5.07 | 4.90 | 5.02 | 5.02 | - | 567,200 |
| Mar 4, 2025 | 4.93 | 5.07 | 4.80 | 5.02 | 5.02 | -0.20% | 532,700 |
| Mar 3, 2025 | 5.40 | 5.44 | 4.99 | 5.03 | 5.03 | -6.33% | 725,100 |
| Feb 28, 2025 | 5.42 | 5.42 | 5.31 | 5.37 | 5.37 | -2.01% | 702,700 |
| Feb 27, 2025 | 5.42 | 5.54 | 5.42 | 5.48 | 5.44 | 1.29% | 740,348 |
| Feb 26, 2025 | 5.43 | 5.44 | 5.32 | 5.41 | 5.37 | 0.74% | 317,300 |
| Feb 25, 2025 | 5.56 | 5.58 | 5.35 | 5.37 | 5.33 | -3.94% | 884,600 |
| Feb 24, 2025 | 5.61 | 5.64 | 5.54 | 5.59 | 5.55 | -0.89% | 520,215 |
| Feb 21, 2025 | 5.79 | 5.79 | 5.58 | 5.64 | 5.60 | -2.42% | 552,722 |
| Feb 20, 2025 | 5.79 | 5.87 | 5.77 | 5.78 | 5.73 | 0.17% | 343,330 |
| Feb 19, 2025 | 5.68 | 5.80 | 5.68 | 5.77 | 5.72 | 1.58% | 364,117 |
| Feb 18, 2025 | 5.48 | 5.70 | 5.46 | 5.68 | 5.64 | 3.46% | 461,500 |
| Feb 14, 2025 | 5.56 | 5.61 | 5.45 | 5.49 | 5.45 | -1.26% | 382,233 |
| Feb 13, 2025 | 5.53 | 5.59 | 5.51 | 5.56 | 5.52 | 0.54% | 301,839 |
| Feb 12, 2025 | 5.65 | 5.68 | 5.49 | 5.53 | 5.49 | -2.47% | 443,100 |
| Feb 11, 2025 | 5.63 | 5.71 | 5.58 | 5.67 | 5.63 | 1.98% | 399,200 |
| Feb 10, 2025 | 5.45 | 5.60 | 5.45 | 5.56 | 5.52 | 2.96% | 514,000 |
| Feb 7, 2025 | 5.38 | 5.46 | 5.36 | 5.40 | 5.36 | 0.37% | 572,500 |
| Feb 6, 2025 | 5.48 | 5.53 | 5.36 | 5.38 | 5.34 | -1.65% | 381,336 |
| Feb 5, 2025 | 5.50 | 5.54 | 5.46 | 5.47 | 5.43 | -1.08% | 232,111 |
| Feb 4, 2025 | 5.34 | 5.55 | 5.26 | 5.53 | 5.49 | 4.34% | 522,100 |
| Feb 3, 2025 | 5.11 | 5.43 | 5.11 | 5.30 | 5.26 | -2.21% | 692,700 |
| Jan 31, 2025 | 5.67 | 5.67 | 5.40 | 5.42 | 5.38 | -4.24% | 617,829 |
| Jan 30, 2025 | 5.71 | 5.71 | 5.61 | 5.66 | 5.57 | -0.18% | 512,035 |
| Jan 29, 2025 | 5.65 | 5.70 | 5.62 | 5.67 | 5.58 | - | 303,100 |
| Jan 28, 2025 | 5.70 | 5.71 | 5.62 | 5.67 | 5.63 | -0.53% | 612,332 |
| Jan 27, 2025 | 5.77 | 5.83 | 5.67 | 5.70 | 5.66 | -2.06% | 565,637 |
| Jan 24, 2025 | 5.84 | 5.86 | 5.79 | 5.82 | 5.78 | 0.52% | 784,638 |
| Jan 23, 2025 | 5.86 | 5.95 | 5.78 | 5.79 | 5.75 | -1.53% | 861,028 |
| Jan 22, 2025 | 5.87 | 5.96 | 5.86 | 5.88 | 5.83 | -0.34% | 308,600 |
| Jan 21, 2025 | 5.85 | 5.93 | 5.80 | 5.90 | 5.85 | -3.28% | 515,200 |
| Jan 20, 2025 | 5.89 | 6.10 | 5.89 | 6.10 | 6.05 | 3.04% | 601,544 |
| Jan 17, 2025 | 5.98 | 6.09 | 5.87 | 5.92 | 5.87 | -1.82% | 752,500 |