Surge Energy Inc. (TSX:SGY)
6.59
-0.08 (-1.20%)
Jul 16, 2025, 4:00 PM EDT
Surge Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 6.71 | 6.72 | 6.55 | 6.59 | 6.59 | -1.20% | 436,544 |
Jul 15, 2025 | 6.66 | 6.76 | 6.61 | 6.67 | 6.67 | 0.30% | 730,335 |
Jul 14, 2025 | 6.82 | 6.85 | 6.63 | 6.65 | 6.65 | -2.21% | 665,939 |
Jul 11, 2025 | 6.60 | 6.83 | 6.59 | 6.80 | 6.80 | 3.98% | 796,326 |
Jul 10, 2025 | 6.62 | 6.64 | 6.51 | 6.54 | 6.54 | -1.95% | 480,000 |
Jul 9, 2025 | 6.54 | 6.70 | 6.48 | 6.67 | 6.67 | 2.77% | 924,700 |
Jul 8, 2025 | 6.29 | 6.57 | 6.29 | 6.49 | 6.49 | 3.18% | 654,400 |
Jul 7, 2025 | 6.24 | 6.30 | 6.19 | 6.29 | 6.29 | 1.13% | 568,915 |
Jul 4, 2025 | 6.09 | 6.23 | 6.05 | 6.22 | 6.22 | 2.13% | 352,624 |
Jul 3, 2025 | 6.15 | 6.40 | 6.09 | 6.09 | 6.09 | - | 772,200 |
Jul 2, 2025 | 6.18 | 6.19 | 6.06 | 6.09 | 6.09 | -0.33% | 331,200 |
Jun 30, 2025 | 6.12 | 6.13 | 6.06 | 6.11 | 6.11 | -0.97% | 319,028 |
Jun 27, 2025 | 6.14 | 6.21 | 6.10 | 6.17 | 6.13 | 0.82% | 515,600 |
Jun 26, 2025 | 6.10 | 6.14 | 6.01 | 6.12 | 6.08 | 0.99% | 597,900 |
Jun 25, 2025 | 6.13 | 6.17 | 6.05 | 6.06 | 6.02 | -0.82% | 419,527 |
Jun 24, 2025 | 6.25 | 6.41 | 6.10 | 6.11 | 6.07 | -5.27% | 1,526,500 |
Jun 23, 2025 | 6.73 | 6.73 | 6.44 | 6.45 | 6.40 | -3.59% | 918,731 |
Jun 20, 2025 | 6.69 | 6.71 | 6.62 | 6.69 | 6.64 | 0.15% | 769,700 |
Jun 19, 2025 | 6.67 | 6.75 | 6.64 | 6.68 | 6.63 | 1.37% | 512,800 |
Jun 18, 2025 | 6.50 | 6.72 | 6.50 | 6.59 | 6.54 | 2.01% | 1,420,200 |
Jun 17, 2025 | 6.15 | 6.53 | 6.12 | 6.46 | 6.41 | 6.08% | 1,303,128 |
Jun 16, 2025 | 6.02 | 6.15 | 5.96 | 6.09 | 6.05 | 0.66% | 572,736 |
Jun 13, 2025 | 6.10 | 6.17 | 5.93 | 6.05 | 6.01 | 2.89% | 868,500 |
Jun 12, 2025 | 5.90 | 5.94 | 5.83 | 5.88 | 5.84 | -0.84% | 468,410 |
Jun 11, 2025 | 5.80 | 5.96 | 5.76 | 5.93 | 5.89 | 2.95% | 397,405 |
Jun 10, 2025 | 5.72 | 5.81 | 5.71 | 5.76 | 5.72 | 1.41% | 338,933 |
Jun 9, 2025 | 5.59 | 5.72 | 5.58 | 5.68 | 5.64 | 1.79% | 369,539 |
Jun 6, 2025 | 5.53 | 5.63 | 5.53 | 5.58 | 5.54 | 2.39% | 367,434 |
Jun 5, 2025 | 5.49 | 5.53 | 5.45 | 5.45 | 5.41 | -0.37% | 148,644 |
Jun 4, 2025 | 5.52 | 5.57 | 5.42 | 5.47 | 5.43 | -1.08% | 163,419 |
Jun 3, 2025 | 5.41 | 5.56 | 5.35 | 5.53 | 5.49 | 2.98% | 476,000 |
Jun 2, 2025 | 5.43 | 5.48 | 5.36 | 5.37 | 5.33 | 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 |