Surge Energy Inc. (TSX: SGY)
Canada
· Delayed Price · Currency is CAD 5.78
+0.16 (2.91%)
Dec 31, 2024, 4:00 PM EST
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 5.66 | 5.83 | 5.65 | 5.78 | 5.78 | 2.12% | 617,313 |
| Dec 30, 2024 | 5.56 | 5.70 | 5.54 | 5.66 | 5.62 | 2.17% | 544,700 |
| Dec 27, 2024 | 5.46 | 5.60 | 5.41 | 5.54 | 5.50 | 1.09% | 700,714 |
| Dec 24, 2024 | 5.45 | 5.49 | 5.37 | 5.48 | 5.44 | 2.62% | 443,032 |
| Dec 23, 2024 | 5.18 | 5.35 | 5.15 | 5.34 | 5.30 | 3.69% | 674,913 |
| Dec 20, 2024 | 4.97 | 5.20 | 4.95 | 5.15 | 5.11 | 3.62% | 668,000 |
| Dec 19, 2024 | 5.25 | 5.26 | 4.94 | 4.97 | 4.93 | -3.12% | 1,194,314 |
| Dec 18, 2024 | 5.31 | 5.37 | 5.12 | 5.13 | 5.09 | -3.39% | 674,244 |
| Dec 17, 2024 | 5.29 | 5.33 | 5.16 | 5.31 | 5.27 | -0.93% | 762,324 |
| Dec 16, 2024 | 5.25 | 5.37 | 5.17 | 5.36 | 5.32 | 2.10% | 683,300 |
| Dec 13, 2024 | 5.25 | 5.28 | 5.19 | 5.25 | 5.21 | 0.57% | 333,800 |
| Dec 12, 2024 | 5.39 | 5.39 | 5.18 | 5.22 | 5.18 | -2.61% | 466,600 |
| Dec 11, 2024 | 5.29 | 5.37 | 5.21 | 5.36 | 5.32 | 2.10% | 501,600 |
| Dec 10, 2024 | 5.33 | 5.33 | 5.20 | 5.25 | 5.21 | -1.69% | 617,749 |
| Dec 9, 2024 | 5.38 | 5.48 | 5.33 | 5.34 | 5.30 | -0.37% | 425,914 |
| Dec 6, 2024 | 5.55 | 5.55 | 5.35 | 5.36 | 5.32 | -3.77% | 683,302 |
| Dec 5, 2024 | 5.54 | 5.62 | 5.53 | 5.57 | 5.53 | 0.54% | 392,200 |
| Dec 4, 2024 | 5.59 | 5.64 | 5.47 | 5.54 | 5.50 | -1.60% | 561,624 |
| Dec 3, 2024 | 5.60 | 5.64 | 5.54 | 5.63 | 5.59 | 0.72% | 318,800 |
| Dec 2, 2024 | 5.70 | 5.72 | 5.54 | 5.59 | 5.55 | -1.93% | 421,400 |
| Nov 29, 2024 | 5.72 | 5.73 | 5.67 | 5.70 | 5.70 | -0.87% | 345,527 |
| Nov 28, 2024 | 5.71 | 5.75 | 5.68 | 5.75 | 5.71 | 0.70% | 191,745 |
| Nov 27, 2024 | 5.68 | 5.84 | 5.65 | 5.71 | 5.67 | - | 613,100 |
| Nov 26, 2024 | 5.82 | 5.85 | 5.66 | 5.71 | 5.67 | -2.56% | 744,335 |
| Nov 25, 2024 | 6.01 | 6.01 | 5.84 | 5.86 | 5.82 | -2.82% | 2,871,000 |
| Nov 22, 2024 | 5.94 | 6.05 | 5.86 | 6.03 | 5.98 | 2.20% | 563,400 |
| Nov 21, 2024 | 5.86 | 5.94 | 5.86 | 5.90 | 5.86 | 1.55% | 682,518 |
| Nov 20, 2024 | 5.67 | 5.83 | 5.66 | 5.81 | 5.77 | 2.47% | 629,300 |
| Nov 19, 2024 | 5.70 | 5.76 | 5.63 | 5.67 | 5.63 | -1.39% | 447,700 |
| Nov 18, 2024 | 5.68 | 5.78 | 5.65 | 5.75 | 5.71 | 1.95% | 390,800 |
| Nov 15, 2024 | 5.60 | 5.70 | 5.55 | 5.64 | 5.60 | 0.53% | 538,300 |
| Nov 14, 2024 | 5.48 | 5.63 | 5.46 | 5.61 | 5.57 | 3.12% | 524,130 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.32 | 5.44 | 5.40 | -0.55% | 596,115 |
| Nov 12, 2024 | 5.58 | 5.62 | 5.47 | 5.47 | 5.43 | -1.80% | 845,648 |
| Nov 11, 2024 | 5.60 | 5.65 | 5.54 | 5.57 | 5.53 | -1.42% | 568,319 |
| Nov 8, 2024 | 5.84 | 5.84 | 5.61 | 5.65 | 5.61 | -3.25% | 1,186,500 |
| Nov 7, 2024 | 6.00 | 6.01 | 5.81 | 5.84 | 5.80 | -3.31% | 1,005,521 |
| Nov 6, 2024 | 5.89 | 6.07 | 5.86 | 6.04 | 5.99 | 2.03% | 862,300 |
| Nov 5, 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.88 | 0.17% | 445,348 |
| Nov 4, 2024 | 5.85 | 5.98 | 5.85 | 5.91 | 5.87 | 2.25% | 659,922 |
| Nov 1, 2024 | 5.97 | 6.01 | 5.78 | 5.78 | 5.74 | -1.87% | 624,600 |
| Oct 31, 2024 | 6.02 | 6.02 | 5.83 | 5.89 | 5.85 | -2.48% | 818,100 |
| Oct 30, 2024 | 5.96 | 6.06 | 5.95 | 6.04 | 5.95 | 1.34% | 420,900 |
| Oct 29, 2024 | 5.99 | 6.03 | 5.91 | 5.96 | 5.92 | -0.33% | 769,400 |
| Oct 28, 2024 | 6.00 | 6.05 | 5.94 | 5.98 | 5.94 | -3.70% | 1,102,005 |
| Oct 25, 2024 | 6.19 | 6.24 | 6.17 | 6.21 | 6.17 | 0.98% | 458,540 |
| Oct 24, 2024 | 6.09 | 6.15 | 6.06 | 6.15 | 6.11 | 1.15% | 196,304 |
| Oct 23, 2024 | 6.13 | 6.13 | 6.02 | 6.08 | 6.04 | -0.82% | 314,300 |
| Oct 22, 2024 | 6.06 | 6.19 | 6.05 | 6.13 | 6.09 | 1.32% | 562,211 |
| Oct 21, 2024 | 6.07 | 6.15 | 6.04 | 6.05 | 6.01 | -0.17% | 308,100 |
| Oct 18, 2024 | 6.07 | 6.10 | 5.94 | 6.06 | 6.02 | - | 573,429 |
| Oct 17, 2024 | 6.06 | 6.15 | 6.02 | 6.06 | 6.02 | -0.33% | 541,100 |
| Oct 16, 2024 | 6.17 | 6.19 | 6.05 | 6.08 | 6.04 | -1.46% | 429,708 |
| Oct 15, 2024 | 6.28 | 6.29 | 6.11 | 6.17 | 6.13 | -4.93% | 642,906 |
| Oct 11, 2024 | 6.40 | 6.50 | 6.38 | 6.49 | 6.44 | 1.25% | 335,228 |
| Oct 10, 2024 | 6.37 | 6.44 | 6.35 | 6.41 | 6.36 | 0.63% | 482,028 |
| Oct 9, 2024 | 6.29 | 6.37 | 6.20 | 6.37 | 6.32 | -0.47% | 327,604 |
| Oct 8, 2024 | 6.40 | 6.41 | 6.26 | 6.40 | 6.35 | -1.84% | 415,927 |
| Oct 7, 2024 | 6.42 | 6.54 | 6.42 | 6.52 | 6.47 | 2.03% | 663,000 |
| Oct 4, 2024 | 6.29 | 6.44 | 6.29 | 6.39 | 6.34 | 1.59% | 938,528 |
| Oct 3, 2024 | 6.19 | 6.32 | 6.15 | 6.29 | 6.24 | 2.28% | 615,200 |
| Oct 2, 2024 | 6.28 | 6.35 | 6.08 | 6.15 | 6.11 | -0.81% | 550,702 |
| Oct 1, 2024 | 6.00 | 6.26 | 5.98 | 6.20 | 6.20 | 2.82% | 649,422 |
| Sep 30, 2024 | 5.96 | 6.03 | 5.93 | 6.03 | 6.03 | 0.84% | 236,712 |
| Sep 27, 2024 | 5.93 | 6.00 | 5.91 | 5.98 | 5.98 | 0.50% | 224,600 |
| Sep 26, 2024 | 5.95 | 6.02 | 5.88 | 5.95 | 5.91 | -1.49% | 516,900 |
| Sep 25, 2024 | 6.13 | 6.18 | 6.02 | 6.04 | 6.00 | -1.79% | 363,713 |
| Sep 24, 2024 | 6.21 | 6.27 | 6.12 | 6.15 | 6.11 | - | 243,204 |
| Sep 23, 2024 | 6.17 | 6.27 | 6.10 | 6.15 | 6.11 | -0.49% | 244,440 |
| Sep 20, 2024 | 6.17 | 6.22 | 6.06 | 6.18 | 6.13 | -0.16% | 294,607 |
| Sep 19, 2024 | 6.23 | 6.30 | 6.18 | 6.19 | 6.14 | 0.32% | 345,815 |
| Sep 18, 2024 | 6.19 | 6.26 | 6.12 | 6.17 | 6.13 | -0.48% | 272,300 |
| Sep 17, 2024 | 6.10 | 6.20 | 6.03 | 6.20 | 6.15 | 2.48% | 315,200 |
| Sep 16, 2024 | 6.04 | 6.08 | 5.96 | 6.05 | 6.01 | 1.00% | 343,026 |
| Sep 13, 2024 | 6.09 | 6.10 | 5.94 | 5.99 | 5.95 | 0.50% | 425,411 |
| Sep 12, 2024 | 5.75 | 6.03 | 5.75 | 5.96 | 5.92 | 4.01% | 395,212 |
| Sep 11, 2024 | 5.71 | 5.77 | 5.56 | 5.73 | 5.69 | 0.35% | 439,600 |
| Sep 10, 2024 | 5.78 | 5.79 | 5.51 | 5.71 | 5.67 | -1.89% | 674,200 |
| Sep 9, 2024 | 5.99 | 5.99 | 5.81 | 5.82 | 5.78 | -2.51% | 698,119 |
| Sep 6, 2024 | 6.10 | 6.14 | 5.91 | 5.97 | 5.93 | -2.29% | 558,046 |
| Sep 5, 2024 | 6.15 | 6.19 | 6.08 | 6.11 | 6.07 | 0.49% | 361,100 |
| Sep 4, 2024 | 6.23 | 6.27 | 6.08 | 6.08 | 6.04 | -1.78% | 385,920 |
| Sep 3, 2024 | 6.43 | 6.44 | 6.17 | 6.19 | 6.14 | -5.21% | 657,000 |
| Aug 30, 2024 | 6.63 | 6.63 | 6.50 | 6.53 | 6.48 | -2.83% | 366,600 |
| Aug 29, 2024 | 6.73 | 6.77 | 6.65 | 6.72 | 6.63 | 1.20% | 445,000 |
| Aug 28, 2024 | 6.62 | 6.65 | 6.57 | 6.64 | 6.55 | -0.75% | 283,437 |
| Aug 27, 2024 | 6.80 | 6.80 | 6.64 | 6.69 | 6.60 | -1.91% | 289,327 |
| Aug 26, 2024 | 6.85 | 6.94 | 6.77 | 6.82 | 6.73 | 1.04% | 440,229 |
| Aug 23, 2024 | 6.71 | 6.80 | 6.65 | 6.75 | 6.66 | 1.50% | 287,800 |
| Aug 22, 2024 | 6.60 | 6.69 | 6.55 | 6.65 | 6.56 | 0.76% | 262,500 |
| Aug 21, 2024 | 6.65 | 6.69 | 6.57 | 6.60 | 6.51 | -0.60% | 409,234 |
| Aug 20, 2024 | 6.65 | 6.66 | 6.54 | 6.64 | 6.55 | -0.30% | 527,500 |
| Aug 19, 2024 | 6.68 | 6.76 | 6.65 | 6.66 | 6.57 | -0.60% | 428,404 |
| Aug 16, 2024 | 6.69 | 6.78 | 6.65 | 6.70 | 6.61 | -1.18% | 420,043 |
| Aug 15, 2024 | 6.79 | 6.94 | 6.77 | 6.78 | 6.69 | -0.44% | 406,400 |
| Aug 14, 2024 | 6.76 | 6.82 | 6.73 | 6.81 | 6.72 | 1.34% | 337,900 |
| Aug 13, 2024 | 6.70 | 6.78 | 6.68 | 6.72 | 6.63 | -0.88% | 286,920 |
| Aug 12, 2024 | 6.61 | 6.85 | 6.60 | 6.78 | 6.69 | 3.67% | 354,400 |
| Aug 9, 2024 | 6.56 | 6.60 | 6.43 | 6.54 | 6.45 | -0.91% | 352,600 |
| Aug 8, 2024 | 6.34 | 6.68 | 6.34 | 6.60 | 6.51 | 3.94% | 496,200 |