Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 11.92
+0.02 (0.17%)
Sep 18, 2026, 4:00 PM EST
Surge Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.98 | 12.08 | 11.82 | 11.92 | 11.92 | 0.17% | 978,297 |
| Sep 17, 2026 | 11.70 | 11.95 | 11.69 | 11.90 | 11.90 | 0.59% | 445,807 |
| Sep 16, 2026 | 12.25 | 12.60 | 11.74 | 11.83 | 11.83 | -5.51% | 741,425 |
| Sep 15, 2026 | 12.26 | 12.70 | 12.26 | 12.52 | 12.52 | 2.96% | 780,622 |
| Sep 14, 2026 | 12.37 | 12.42 | 12.14 | 12.16 | 12.16 | - | 587,105 |
| Sep 11, 2026 | 12.09 | 12.18 | 11.93 | 12.16 | 12.16 | -0.33% | 833,952 |
| Sep 10, 2026 | 12.12 | 12.35 | 12.05 | 12.20 | 12.20 | 2.26% | 1,171,928 |
| Sep 9, 2026 | 11.63 | 11.97 | 11.52 | 11.93 | 11.93 | 4.37% | 1,237,071 |
| Sep 8, 2026 | 11.29 | 11.49 | 11.21 | 11.43 | 11.43 | 2.42% | 937,379 |
| Sep 4, 2026 | 11.00 | 11.18 | 10.84 | 11.16 | 11.16 | 0.72% | 839,245 |
| Sep 3, 2026 | 11.26 | 11.44 | 11.06 | 11.08 | 11.08 | -1.42% | 1,054,809 |
| Sep 2, 2026 | 11.31 | 11.37 | 11.10 | 11.24 | 11.24 | -0.71% | 544,418 |
| Sep 1, 2026 | 11.20 | 11.38 | 11.12 | 11.32 | 11.32 | 1.71% | 647,789 |
| Aug 31, 2026 | 11.26 | 11.35 | 10.93 | 11.13 | 11.13 | 1.21% | 588,575 |
| Aug 28, 2026 | 11.19 | 11.24 | 11.02 | 11.04 | 11.00 | -1.60% | 453,075 |
| Aug 27, 2026 | 10.93 | 11.25 | 10.90 | 11.22 | 11.18 | 2.65% | 492,135 |
| Aug 26, 2026 | 10.55 | 11.06 | 10.52 | 10.93 | 10.89 | -0.09% | 674,483 |
| Aug 25, 2026 | 10.89 | 11.07 | 10.89 | 10.94 | 10.90 | -1.17% | 518,107 |
| Aug 24, 2026 | 11.12 | 11.18 | 10.83 | 11.07 | 11.03 | -1.34% | 517,609 |
| Aug 21, 2026 | 11.25 | 11.32 | 11.10 | 11.22 | 11.18 | -0.36% | 515,601 |
| Aug 20, 2026 | 11.23 | 11.31 | 11.18 | 11.26 | 11.22 | 1.90% | 359,994 |
| Aug 19, 2026 | 11.06 | 11.22 | 11.04 | 11.05 | 11.01 | 0.45% | 636,664 |
| Aug 18, 2026 | 11.24 | 11.24 | 10.95 | 11.00 | 10.96 | -1.17% | 722,531 |
| Aug 17, 2026 | 10.75 | 11.22 | 10.70 | 11.13 | 11.09 | 5.00% | 817,879 |
| Aug 14, 2026 | 10.49 | 10.68 | 10.48 | 10.60 | 10.56 | 1.73% | 573,912 |
| Aug 13, 2026 | 10.35 | 10.45 | 10.21 | 10.42 | 10.38 | -0.19% | 496,803 |
| Aug 12, 2026 | 10.60 | 10.72 | 10.20 | 10.44 | 10.40 | -1.51% | 395,846 |
| Aug 11, 2026 | 10.29 | 10.62 | 10.28 | 10.60 | 10.56 | 3.01% | 604,980 |
| Aug 10, 2026 | 10.12 | 10.32 | 9.83 | 10.29 | 10.25 | 3.00% | 2,770,342 |
| Aug 7, 2026 | 10.09 | 10.18 | 9.98 | 9.99 | 9.95 | -2.06% | 676,566 |
| Aug 6, 2026 | 10.00 | 10.22 | 9.89 | 10.20 | 10.16 | 4.62% | 1,371,580 |
| Aug 5, 2026 | 10.16 | 10.19 | 9.74 | 9.75 | 9.71 | -4.13% | 1,113,786 |
| Aug 4, 2026 | 9.93 | 10.22 | 9.88 | 10.17 | 10.13 | -1.74% | 764,945 |
| Jul 31, 2026 | 9.99 | 10.38 | 9.99 | 10.35 | 10.31 | 4.90% | 1,181,738 |
| Jul 30, 2026 | 9.83 | 9.93 | 9.28 | 9.91 | 9.83 | 0.20% | 1,412,739 |
| Jul 29, 2026 | 9.99 | 10.09 | 9.81 | 9.89 | 9.81 | 1.85% | 590,956 |
| Jul 28, 2026 | 9.79 | 9.97 | 9.62 | 9.71 | 9.63 | -2.31% | 544,164 |
| Jul 27, 2026 | 9.96 | 10.08 | 9.76 | 9.94 | 9.86 | -3.12% | 859,580 |
| Jul 24, 2026 | 10.38 | 10.46 | 10.22 | 10.26 | 10.18 | -2.01% | 707,014 |
| Jul 23, 2026 | 10.39 | 10.52 | 10.35 | 10.47 | 10.38 | 2.85% | 1,152,566 |
| Jul 22, 2026 | 9.93 | 10.27 | 9.88 | 10.18 | 10.10 | 3.77% | 909,873 |
| Jul 21, 2026 | 9.60 | 9.81 | 9.58 | 9.81 | 9.73 | 3.37% | 459,892 |
| Jul 20, 2026 | 9.39 | 9.59 | 9.34 | 9.49 | 9.41 | 0.42% | 357,582 |
| Jul 17, 2026 | 9.47 | 9.53 | 9.25 | 9.45 | 9.37 | 1.07% | 545,977 |
| Jul 16, 2026 | 9.37 | 9.43 | 9.28 | 9.35 | 9.27 | 0.32% | 653,792 |
| Jul 15, 2026 | 9.48 | 9.48 | 9.15 | 9.32 | 9.24 | -0.75% | 383,317 |
| Jul 14, 2026 | 9.51 | 9.65 | 9.31 | 9.39 | 9.31 | - | 449,587 |
| Jul 13, 2026 | 9.35 | 9.44 | 9.23 | 9.39 | 9.31 | 3.07% | 582,760 |
| Jul 10, 2026 | 9.22 | 9.22 | 9.02 | 9.11 | 9.03 | -0.98% | 408,437 |
| Jul 9, 2026 | 9.48 | 9.55 | 9.14 | 9.20 | 9.12 | -3.06% | 476,059 |