Surge Energy Inc. (TSX:SGY)
Canada · Delayed Price · Currency is CAD 9.45
+0.10 (1.07%)
Jul 17, 2026, 4:00 PM EST
Surge Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.47 | 9.53 | 9.25 | 9.45 | 9.45 | 1.07% | 545,977 |
| Jul 16, 2026 | 9.37 | 9.43 | 9.28 | 9.35 | 9.35 | 0.32% | 653,792 |
| Jul 15, 2026 | 9.48 | 9.48 | 9.15 | 9.32 | 9.32 | -0.75% | 383,317 |
| Jul 14, 2026 | 9.51 | 9.65 | 9.31 | 9.39 | 9.39 | - | 449,587 |
| Jul 13, 2026 | 9.35 | 9.44 | 9.23 | 9.39 | 9.39 | 3.07% | 582,760 |
| Jul 10, 2026 | 9.22 | 9.22 | 9.02 | 9.11 | 9.11 | -0.98% | 408,437 |
| Jul 9, 2026 | 9.48 | 9.55 | 9.14 | 9.20 | 9.20 | -3.06% | 476,059 |
| Jul 8, 2026 | 9.24 | 9.49 | 9.18 | 9.49 | 9.49 | 5.33% | 1,257,020 |
| Jul 7, 2026 | 8.81 | 9.06 | 8.78 | 9.01 | 9.01 | 3.09% | 501,127 |
| Jul 6, 2026 | 9.13 | 9.17 | 8.73 | 8.74 | 8.74 | -4.17% | 485,746 |
| Jul 3, 2026 | 9.06 | 9.17 | 9.05 | 9.12 | 9.12 | 0.66% | 364,038 |
| Jul 2, 2026 | 9.01 | 9.20 | 8.93 | 9.06 | 9.06 | -1.84% | 1,061,168 |
| Jun 30, 2026 | 9.26 | 9.51 | 9.18 | 9.23 | 9.23 | -0.18% | 1,089,584 |
| Jun 29, 2026 | 9.27 | 9.34 | 9.13 | 9.29 | 9.25 | 0.76% | 630,523 |
| Jun 26, 2026 | 9.15 | 9.25 | 9.07 | 9.22 | 9.18 | 0.44% | 805,935 |
| Jun 25, 2026 | 9.07 | 9.23 | 9.03 | 9.18 | 9.14 | 0.88% | 508,734 |
| Jun 24, 2026 | 9.37 | 9.37 | 9.05 | 9.10 | 9.06 | -4.81% | 936,233 |
| Jun 23, 2026 | 9.55 | 9.62 | 9.49 | 9.56 | 9.52 | -0.42% | 582,003 |
| Jun 22, 2026 | 9.53 | 9.67 | 9.47 | 9.60 | 9.56 | - | 473,066 |
| Jun 19, 2026 | 9.48 | 9.62 | 9.43 | 9.60 | 9.56 | 1.48% | 377,267 |
| Jun 18, 2026 | 9.63 | 9.63 | 9.28 | 9.46 | 9.42 | -2.57% | 708,075 |
| Jun 17, 2026 | 9.72 | 10.05 | 9.69 | 9.71 | 9.66 | 0.21% | 782,222 |
| Jun 16, 2026 | 9.71 | 9.75 | 9.52 | 9.69 | 9.64 | -1.72% | 1,268,621 |
| Jun 15, 2026 | 9.73 | 9.94 | 9.60 | 9.86 | 9.81 | -3.05% | 821,923 |
| Jun 12, 2026 | 10.21 | 10.49 | 10.09 | 10.17 | 10.12 | -1.93% | 748,354 |
| Jun 11, 2026 | 10.28 | 10.62 | 10.22 | 10.37 | 10.32 | 1.97% | 1,018,572 |
| Jun 10, 2026 | 10.06 | 10.33 | 10.06 | 10.17 | 10.12 | 2.21% | 430,972 |
| Jun 9, 2026 | 10.37 | 10.40 | 9.77 | 9.95 | 9.90 | -4.88% | 789,527 |
| Jun 8, 2026 | 10.14 | 10.55 | 10.14 | 10.46 | 10.41 | 3.87% | 713,776 |
| Jun 5, 2026 | 10.42 | 10.43 | 10.05 | 10.07 | 10.02 | -4.19% | 508,825 |
| Jun 4, 2026 | 10.25 | 10.61 | 10.00 | 10.51 | 10.46 | 0.96% | 724,466 |
| Jun 3, 2026 | 10.57 | 10.65 | 10.30 | 10.41 | 10.36 | 0.58% | 735,780 |
| Jun 2, 2026 | 10.19 | 10.62 | 10.19 | 10.35 | 10.30 | 3.29% | 1,086,845 |
| Jun 1, 2026 | 9.60 | 10.10 | 9.60 | 10.02 | 9.97 | 6.48% | 1,887,103 |
| May 29, 2026 | 9.29 | 9.54 | 9.26 | 9.41 | 9.37 | 0.46% | 959,293 |
| May 28, 2026 | 9.40 | 9.47 | 9.28 | 9.41 | 9.32 | 1.29% | 663,631 |
| May 27, 2026 | 9.38 | 9.45 | 9.25 | 9.29 | 9.20 | -3.23% | 869,765 |
| May 26, 2026 | 9.62 | 9.74 | 9.55 | 9.60 | 9.51 | 0.95% | 597,024 |
| May 25, 2026 | 9.76 | 9.84 | 9.45 | 9.51 | 9.42 | -4.80% | 777,034 |
| May 22, 2026 | 9.88 | 10.07 | 9.85 | 9.99 | 9.90 | 0.40% | 442,384 |
| May 21, 2026 | 10.21 | 10.35 | 9.87 | 9.95 | 9.86 | -1.68% | 670,022 |
| May 20, 2026 | 10.30 | 10.46 | 10.07 | 10.12 | 10.03 | -1.84% | 1,007,280 |
| May 19, 2026 | 10.25 | 10.35 | 10.13 | 10.31 | 10.21 | 1.58% | 789,461 |
| May 15, 2026 | 10.02 | 10.15 | 9.96 | 10.15 | 10.06 | 2.01% | 951,362 |
| May 14, 2026 | 9.87 | 10.05 | 9.83 | 9.95 | 9.86 | 0.61% | 631,739 |
| May 13, 2026 | 9.96 | 10.08 | 9.84 | 9.89 | 9.80 | -0.70% | 822,499 |
| May 12, 2026 | 9.87 | 9.97 | 9.76 | 9.96 | 9.87 | 2.05% | 620,706 |
| May 11, 2026 | 9.85 | 9.93 | 9.66 | 9.76 | 9.67 | 0.62% | 854,584 |
| May 8, 2026 | 9.62 | 9.81 | 9.59 | 9.70 | 9.61 | 0.52% | 678,141 |
| May 7, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.56 | -0.21% | 1,411,747 |