Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 10.29
+0.30 (3.00%)
Aug 10, 2026, 4:00 PM EST
Surge Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.12 | 10.32 | 9.83 | 10.29 | 10.29 | 3.00% | 2,770,342 |
| Aug 7, 2026 | 10.09 | 10.18 | 9.98 | 9.99 | 9.99 | -2.06% | 676,566 |
| Aug 6, 2026 | 10.00 | 10.22 | 9.89 | 10.20 | 10.20 | 4.62% | 1,329,580 |
| Aug 5, 2026 | 10.16 | 10.19 | 9.74 | 9.75 | 9.75 | -4.13% | 1,051,186 |
| Aug 4, 2026 | 9.93 | 10.22 | 9.88 | 10.17 | 10.17 | -1.74% | 765,345 |
| Jul 31, 2026 | 9.99 | 10.38 | 9.99 | 10.35 | 10.35 | 4.90% | 1,181,738 |
| Jul 30, 2026 | 9.83 | 9.93 | 9.28 | 9.91 | 9.87 | 0.20% | 1,412,739 |
| Jul 29, 2026 | 9.99 | 10.09 | 9.81 | 9.89 | 9.85 | 1.85% | 590,956 |
| Jul 28, 2026 | 9.79 | 9.97 | 9.62 | 9.71 | 9.67 | -2.31% | 544,164 |
| Jul 27, 2026 | 9.96 | 10.08 | 9.76 | 9.94 | 9.90 | -3.12% | 859,580 |
| Jul 24, 2026 | 10.38 | 10.46 | 10.22 | 10.26 | 10.22 | -2.01% | 707,014 |
| Jul 23, 2026 | 10.39 | 10.52 | 10.35 | 10.47 | 10.42 | 2.85% | 1,152,566 |
| Jul 22, 2026 | 9.93 | 10.27 | 9.88 | 10.18 | 10.14 | 3.77% | 909,873 |
| Jul 21, 2026 | 9.60 | 9.81 | 9.58 | 9.81 | 9.77 | 3.37% | 459,892 |
| Jul 20, 2026 | 9.39 | 9.59 | 9.34 | 9.49 | 9.45 | 0.42% | 357,582 |
| Jul 17, 2026 | 9.47 | 9.53 | 9.25 | 9.45 | 9.41 | 1.07% | 545,977 |
| Jul 16, 2026 | 9.37 | 9.43 | 9.28 | 9.35 | 9.31 | 0.32% | 653,792 |
| Jul 15, 2026 | 9.48 | 9.48 | 9.15 | 9.32 | 9.28 | -0.75% | 383,317 |
| Jul 14, 2026 | 9.51 | 9.65 | 9.31 | 9.39 | 9.35 | - | 449,587 |
| Jul 13, 2026 | 9.35 | 9.44 | 9.23 | 9.39 | 9.35 | 3.07% | 582,760 |
| Jul 10, 2026 | 9.22 | 9.22 | 9.02 | 9.11 | 9.07 | -0.98% | 408,437 |
| Jul 9, 2026 | 9.48 | 9.55 | 9.14 | 9.20 | 9.16 | -3.06% | 476,059 |
| Jul 8, 2026 | 9.24 | 9.49 | 9.18 | 9.49 | 9.45 | 5.33% | 1,257,020 |
| Jul 7, 2026 | 8.81 | 9.06 | 8.78 | 9.01 | 8.97 | 3.09% | 501,127 |
| Jul 6, 2026 | 9.13 | 9.17 | 8.73 | 8.74 | 8.70 | -4.17% | 485,746 |
| Jul 3, 2026 | 9.06 | 9.17 | 9.05 | 9.12 | 9.08 | 0.66% | 364,038 |
| Jul 2, 2026 | 9.01 | 9.20 | 8.93 | 9.06 | 9.02 | -1.84% | 1,061,168 |
| Jun 30, 2026 | 9.26 | 9.51 | 9.18 | 9.23 | 9.19 | -0.18% | 1,089,584 |
| Jun 29, 2026 | 9.27 | 9.34 | 9.13 | 9.29 | 9.21 | 0.76% | 654,923 |
| Jun 26, 2026 | 9.15 | 9.25 | 9.07 | 9.22 | 9.14 | 0.44% | 805,935 |
| Jun 25, 2026 | 9.07 | 9.23 | 9.03 | 9.18 | 9.10 | 0.88% | 508,734 |
| Jun 24, 2026 | 9.37 | 9.37 | 9.05 | 9.10 | 9.02 | -4.81% | 936,233 |
| Jun 23, 2026 | 9.55 | 9.62 | 9.49 | 9.56 | 9.47 | -0.42% | 582,003 |
| Jun 22, 2026 | 9.53 | 9.67 | 9.47 | 9.60 | 9.51 | - | 473,066 |
| Jun 19, 2026 | 9.48 | 9.62 | 9.43 | 9.60 | 9.51 | 1.48% | 377,267 |
| Jun 18, 2026 | 9.63 | 9.63 | 9.28 | 9.46 | 9.37 | -2.57% | 708,075 |
| Jun 17, 2026 | 9.72 | 10.05 | 9.69 | 9.71 | 9.62 | 0.21% | 782,222 |
| Jun 16, 2026 | 9.71 | 9.75 | 9.52 | 9.69 | 9.60 | -1.72% | 1,268,621 |
| Jun 15, 2026 | 9.73 | 9.94 | 9.60 | 9.86 | 9.77 | -3.05% | 821,923 |
| Jun 12, 2026 | 10.21 | 10.49 | 10.09 | 10.17 | 10.08 | -1.93% | 748,354 |
| Jun 11, 2026 | 10.28 | 10.62 | 10.22 | 10.37 | 10.28 | 1.97% | 1,018,572 |
| Jun 10, 2026 | 10.06 | 10.33 | 10.06 | 10.17 | 10.08 | 2.21% | 430,972 |
| Jun 9, 2026 | 10.37 | 10.40 | 9.77 | 9.95 | 9.86 | -4.88% | 789,527 |
| Jun 8, 2026 | 10.14 | 10.55 | 10.14 | 10.46 | 10.37 | 3.87% | 713,776 |
| Jun 5, 2026 | 10.42 | 10.43 | 10.05 | 10.07 | 9.98 | -4.19% | 508,825 |
| Jun 4, 2026 | 10.25 | 10.61 | 10.00 | 10.51 | 10.42 | 0.96% | 724,466 |
| Jun 3, 2026 | 10.57 | 10.65 | 10.30 | 10.41 | 10.32 | 0.58% | 735,780 |
| Jun 2, 2026 | 10.19 | 10.62 | 10.19 | 10.35 | 10.26 | 3.29% | 1,086,845 |
| Jun 1, 2026 | 9.60 | 10.10 | 9.60 | 10.02 | 9.93 | 6.48% | 1,887,103 |
| May 29, 2026 | 9.29 | 9.54 | 9.26 | 9.41 | 9.33 | 0.46% | 959,293 |