Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 6.55
-0.04 (-0.61%)
Nov 6, 2025, 4:00 PM EST
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.61 | 6.76 | 6.46 | 6.52 | - | -1.06% | 468,741 |
| Nov 5, 2025 | 6.49 | 6.61 | 6.49 | 6.59 | 6.59 | 1.70% | 517,634 |
| Nov 4, 2025 | 6.58 | 6.61 | 6.42 | 6.48 | 6.48 | -2.56% | 570,007 |
| Nov 3, 2025 | 6.64 | 6.70 | 6.56 | 6.65 | 6.65 | 0.30% | 305,049 |
| Oct 31, 2025 | 6.60 | 6.65 | 6.52 | 6.63 | 6.63 | 1.07% | 614,811 |
| Oct 30, 2025 | 6.65 | 6.68 | 6.54 | 6.56 | 6.56 | -1.65% | 411,923 |
| Oct 29, 2025 | 6.78 | 6.81 | 6.67 | 6.67 | 6.63 | -1.33% | 559,960 |
| Oct 28, 2025 | 6.88 | 6.89 | 6.75 | 6.76 | 6.72 | -1.60% | 453,936 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.86 | 6.87 | 6.83 | -0.15% | 438,475 |
| Oct 24, 2025 | 6.85 | 6.96 | 6.85 | 6.88 | 6.84 | 0.73% | 496,546 |
| Oct 23, 2025 | 6.85 | 6.93 | 6.81 | 6.83 | 6.79 | 2.09% | 688,433 |
| Oct 22, 2025 | 6.57 | 6.72 | 6.56 | 6.69 | 6.65 | 2.61% | 421,701 |
| Oct 21, 2025 | 6.60 | 6.61 | 6.46 | 6.52 | 6.48 | -1.06% | 556,827 |
| Oct 20, 2025 | 6.63 | 6.70 | 6.55 | 6.59 | 6.55 | -0.45% | 557,808 |
| Oct 17, 2025 | 6.65 | 6.69 | 6.56 | 6.62 | 6.58 | -1.05% | 574,712 |
| Oct 16, 2025 | 6.86 | 6.86 | 6.64 | 6.69 | 6.65 | -1.91% | 736,347 |
| Oct 15, 2025 | 6.88 | 6.93 | 6.81 | 6.82 | 6.78 | 0.74% | 525,084 |
| Oct 14, 2025 | 6.83 | 6.86 | 6.71 | 6.77 | 6.73 | -1.88% | 909,675 |
| Oct 10, 2025 | 7.23 | 7.24 | 6.88 | 6.90 | 6.86 | -6.38% | 1,379,177 |
| Oct 9, 2025 | 7.70 | 7.73 | 7.31 | 7.37 | 7.32 | -4.16% | 698,145 |
| Oct 8, 2025 | 7.37 | 7.70 | 7.37 | 7.69 | 7.64 | 4.77% | 1,130,302 |
| Oct 7, 2025 | 7.35 | 7.37 | 7.23 | 7.34 | 7.29 | -0.54% | 385,991 |
| Oct 6, 2025 | 7.13 | 7.54 | 7.13 | 7.38 | 7.33 | 3.65% | 834,313 |
| Oct 3, 2025 | 7.05 | 7.13 | 7.05 | 7.12 | 7.07 | 1.42% | 309,945 |
| Oct 2, 2025 | 7.08 | 7.13 | 7.02 | 7.02 | 6.97 | -0.71% | 264,950 |
| Oct 1, 2025 | 7.03 | 7.12 | 7.02 | 7.07 | 7.02 | -0.14% | 218,938 |
| Sep 30, 2025 | 7.09 | 7.15 | 6.99 | 7.08 | 7.03 | -1.26% | 495,013 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.05 | 7.17 | 7.12 | -1.38% | 393,413 |
| Sep 26, 2025 | 7.20 | 7.38 | 7.18 | 7.27 | 7.18 | 0.97% | 555,661 |
| Sep 25, 2025 | 7.12 | 7.25 | 7.05 | 7.20 | 7.11 | 1.27% | 579,051 |
| Sep 24, 2025 | 7.18 | 7.20 | 7.10 | 7.11 | 7.02 | 0.57% | 515,981 |
| Sep 23, 2025 | 7.01 | 7.23 | 7.01 | 7.07 | 6.98 | 1.14% | 922,025 |
| Sep 22, 2025 | 6.92 | 7.03 | 6.86 | 6.99 | 6.90 | 0.72% | 375,615 |
| Sep 19, 2025 | 6.99 | 7.00 | 6.88 | 6.94 | 6.85 | -0.43% | 644,037 |
| Sep 18, 2025 | 6.99 | 7.02 | 6.91 | 6.97 | 6.88 | 0.29% | 605,661 |
| Sep 17, 2025 | 7.03 | 7.07 | 6.93 | 6.95 | 6.86 | -1.00% | 1,286,317 |
| Sep 16, 2025 | 6.86 | 7.09 | 6.84 | 7.02 | 6.93 | 2.48% | 623,259 |
| Sep 15, 2025 | 6.87 | 6.96 | 6.80 | 6.85 | 6.77 | 0.29% | 366,417 |
| Sep 12, 2025 | 6.85 | 6.93 | 6.79 | 6.83 | 6.75 | 0.15% | 581,648 |
| Sep 11, 2025 | 6.75 | 6.84 | 6.66 | 6.82 | 6.74 | 0.74% | 578,115 |
| Sep 10, 2025 | 6.71 | 6.81 | 6.69 | 6.77 | 6.69 | 1.96% | 432,180 |
| Sep 9, 2025 | 6.68 | 6.82 | 6.64 | 6.64 | 6.56 | 0.15% | 390,288 |
| Sep 8, 2025 | 6.79 | 6.80 | 6.56 | 6.63 | 6.55 | 0.15% | 295,159 |
| Sep 5, 2025 | 6.75 | 6.80 | 6.61 | 6.62 | 6.54 | -3.22% | 704,177 |
| Sep 4, 2025 | 6.80 | 6.89 | 6.76 | 6.84 | 6.76 | 0.29% | 217,728 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.81 | 6.82 | 6.74 | -2.15% | 416,894 |
| Sep 2, 2025 | 6.95 | 7.02 | 6.84 | 6.97 | 6.88 | 0.58% | 335,892 |
| Aug 29, 2025 | 7.05 | 7.09 | 6.93 | 6.93 | 6.84 | -2.53% | 388,728 |
| Aug 28, 2025 | 7.14 | 7.14 | 7.04 | 7.11 | 6.98 | -0.56% | 253,585 |
| Aug 27, 2025 | 7.07 | 7.17 | 7.07 | 7.15 | 7.02 | 1.13% | 222,206 |