Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 10.07
-0.44 (-4.19%)
Jun 5, 2026, 4:00 PM EST
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.42 | 10.43 | 10.05 | 10.07 | 10.07 | -4.19% | 508,825 |
| Jun 4, 2026 | 10.25 | 10.61 | 10.00 | 10.51 | 10.51 | 0.96% | 724,966 |
| Jun 3, 2026 | 10.57 | 10.65 | 10.30 | 10.41 | 10.41 | 0.58% | 735,780 |
| Jun 2, 2026 | 10.19 | 10.62 | 10.19 | 10.35 | 10.35 | 3.29% | 1,080,545 |
| Jun 1, 2026 | 9.60 | 10.10 | 9.60 | 10.02 | 10.02 | 6.48% | 1,887,103 |
| May 29, 2026 | 9.29 | 9.54 | 9.26 | 9.41 | 9.41 | 0.46% | 959,293 |
| May 28, 2026 | 9.40 | 9.47 | 9.28 | 9.41 | 9.37 | 1.29% | 663,631 |
| May 27, 2026 | 9.38 | 9.45 | 9.25 | 9.29 | 9.25 | -3.23% | 869,765 |
| May 26, 2026 | 9.62 | 9.74 | 9.55 | 9.60 | 9.56 | 0.95% | 597,024 |
| May 25, 2026 | 9.76 | 9.84 | 9.45 | 9.51 | 9.47 | -4.80% | 777,034 |
| May 22, 2026 | 9.88 | 10.07 | 9.85 | 9.99 | 9.94 | 0.40% | 442,384 |
| May 21, 2026 | 10.21 | 10.35 | 9.87 | 9.95 | 9.90 | -1.68% | 670,022 |
| May 20, 2026 | 10.30 | 10.46 | 10.07 | 10.12 | 10.07 | -1.84% | 1,007,280 |
| May 19, 2026 | 10.25 | 10.35 | 10.13 | 10.31 | 10.26 | 1.58% | 789,461 |
| May 15, 2026 | 10.02 | 10.15 | 9.96 | 10.15 | 10.10 | 2.01% | 951,362 |
| May 14, 2026 | 9.87 | 10.05 | 9.83 | 9.95 | 9.90 | 0.61% | 631,739 |
| May 13, 2026 | 9.96 | 10.08 | 9.84 | 9.89 | 9.84 | -0.70% | 822,499 |
| May 12, 2026 | 9.87 | 9.97 | 9.76 | 9.96 | 9.91 | 2.05% | 620,706 |
| May 11, 2026 | 9.85 | 9.93 | 9.66 | 9.76 | 9.72 | 0.62% | 854,584 |
| May 8, 2026 | 9.62 | 9.81 | 9.59 | 9.70 | 9.66 | 0.52% | 678,141 |
| May 7, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.61 | -0.21% | 1,411,747 |
| May 6, 2026 | 9.70 | 9.80 | 9.59 | 9.67 | 9.63 | -4.07% | 1,008,216 |
| May 5, 2026 | 9.90 | 10.15 | 9.89 | 10.08 | 10.03 | 0.20% | 596,428 |
| May 4, 2026 | 9.92 | 10.13 | 9.86 | 10.06 | 10.01 | 1.51% | 630,852 |
| May 1, 2026 | 10.00 | 10.03 | 9.72 | 9.91 | 9.86 | -1.00% | 669,703 |
| Apr 30, 2026 | 10.08 | 10.09 | 9.91 | 10.01 | 9.96 | -0.66% | 736,890 |
| Apr 29, 2026 | 9.99 | 10.17 | 9.87 | 10.12 | 10.03 | 3.05% | 1,134,328 |
| Apr 28, 2026 | 9.80 | 9.94 | 9.76 | 9.82 | 9.73 | 1.66% | 1,081,154 |
| Apr 27, 2026 | 9.46 | 9.72 | 9.46 | 9.66 | 9.57 | 2.11% | 717,546 |
| Apr 24, 2026 | 9.31 | 9.47 | 9.25 | 9.46 | 9.38 | 0.85% | 1,172,437 |
| Apr 23, 2026 | 9.15 | 9.40 | 9.15 | 9.38 | 9.30 | 2.63% | 1,195,339 |
| Apr 22, 2026 | 9.00 | 9.19 | 8.99 | 9.14 | 9.06 | 2.81% | 811,142 |
| Apr 21, 2026 | 8.74 | 8.92 | 8.70 | 8.89 | 8.81 | 2.18% | 872,343 |
| Apr 20, 2026 | 8.49 | 8.77 | 8.43 | 8.70 | 8.62 | 4.44% | 924,073 |
| Apr 17, 2026 | 8.49 | 8.49 | 8.07 | 8.33 | 8.26 | -5.88% | 1,940,351 |
| Apr 16, 2026 | 8.85 | 8.97 | 8.80 | 8.85 | 8.77 | 0.57% | 1,229,328 |
| Apr 15, 2026 | 8.90 | 9.03 | 8.80 | 8.80 | 8.72 | -2.00% | 987,439 |
| Apr 14, 2026 | 9.00 | 9.07 | 8.79 | 8.98 | 8.90 | -1.10% | 704,996 |
| Apr 13, 2026 | 9.19 | 9.31 | 9.06 | 9.08 | 9.00 | 1.34% | 752,817 |
| Apr 10, 2026 | 8.62 | 8.99 | 8.57 | 8.96 | 8.88 | 4.55% | 1,328,395 |
| Apr 9, 2026 | 8.83 | 8.93 | 8.43 | 8.57 | 8.49 | -1.72% | 1,316,652 |
| Apr 8, 2026 | 8.61 | 8.75 | 8.34 | 8.72 | 8.64 | -6.24% | 2,304,410 |
| Apr 7, 2026 | 9.16 | 9.44 | 9.15 | 9.30 | 9.22 | 1.97% | 1,288,456 |
| Apr 6, 2026 | 9.02 | 9.19 | 8.98 | 9.12 | 9.04 | 0.88% | 873,686 |
| Apr 2, 2026 | 9.11 | 9.44 | 8.99 | 9.04 | 8.96 | 3.43% | 1,470,797 |
| Apr 1, 2026 | 9.20 | 9.37 | 8.71 | 8.74 | 8.66 | -7.02% | 1,479,924 |
| Mar 31, 2026 | 9.38 | 9.70 | 9.18 | 9.40 | 9.32 | 0.68% | 1,506,661 |
| Mar 30, 2026 | 9.09 | 9.49 | 9.09 | 9.38 | 9.25 | 4.92% | 1,581,555 |
| Mar 27, 2026 | 8.70 | 8.94 | 8.70 | 8.94 | 8.82 | 2.76% | 1,174,853 |
| Mar 26, 2026 | 8.71 | 8.80 | 8.64 | 8.70 | 8.58 | 0.35% | 944,937 |