Toronto - Delayed Quote CAD

Centerra Gold Inc. (CG.TO)

Compare
8.40
-0.07
(-0.83%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 8.54 8.54 8.35 8.40 8.40 468,100
Jan 9, 2025 8.38 8.53 8.38 8.47 8.47 155,900
Jan 8, 2025 8.33 8.43 8.26 8.41 8.41 374,400
Jan 7, 2025 8.36 8.53 8.27 8.33 8.33 467,400
Jan 6, 2025 8.38 8.43 8.18 8.20 8.20 399,200
Jan 3, 2025 8.47 8.48 8.33 8.39 8.39 509,200
Jan 2, 2025 8.30 8.57 8.30 8.49 8.49 297,800
Dec 31, 2024 7.98 8.20 7.98 8.18 8.18 264,200
Dec 30, 2024 8.06 8.12 7.92 7.98 7.98 308,300
Dec 27, 2024 8.01 8.17 7.95 8.15 8.15 373,500
Dec 24, 2024 8.09 8.16 8.06 8.09 8.09 109,400
Dec 23, 2024 8.14 8.23 8.10 8.17 8.17 319,700
Dec 20, 2024 8.14 8.37 8.10 8.18 8.18 2,571,100
Dec 19, 2024 8.11 8.20 8.04 8.16 8.16 563,800
Dec 18, 2024 8.36 8.47 8.11 8.12 8.12 570,000
Dec 17, 2024 8.42 8.50 8.31 8.43 8.43 558,200
Dec 16, 2024 8.33 8.62 8.24 8.51 8.51 811,700
Dec 13, 2024 8.34 8.36 8.16 8.29 8.29 993,900
Dec 12, 2024 8.43 8.51 8.37 8.38 8.38 522,000
Dec 11, 2024 8.55 8.68 8.49 8.60 8.60 644,900
Dec 10, 2024 8.66 8.67 8.47 8.50 8.50 407,700
Dec 9, 2024 8.47 8.69 8.47 8.55 8.55 765,100
Dec 6, 2024 8.44 8.44 8.24 8.26 8.26 561,200
Dec 5, 2024 8.56 8.65 8.38 8.41 8.41 630,300
Dec 4, 2024 8.69 8.78 8.49 8.53 8.53 914,300
Dec 3, 2024 8.39 8.73 8.38 8.69 8.69 901,000
Dec 2, 2024 8.39 8.45 8.27 8.34 8.34 342,100
Nov 29, 2024 8.48 8.57 8.41 8.45 8.45 347,000
Nov 28, 2024 8.38 8.42 8.34 8.39 8.39 84,100
Nov 27, 2024 8.31 8.46 8.28 8.40 8.40 503,000
Nov 26, 2024 8.35 8.40 8.27 8.30 8.30 415,200
Nov 25, 2024 8.46 8.47 8.30 8.32 8.32 761,500
Nov 22, 2024 8.79 8.85 8.69 8.72 8.72 386,800
Nov 21, 2024 8.56 8.75 8.55 8.74 8.74 571,100
Nov 20, 2024 8.39 8.49 8.33 8.48 8.48 582,100
Nov 19, 2024 8.43 8.48 8.34 8.43 8.43 755,700
Nov 18, 2024 8.40 8.46 8.30 8.35 8.35 1,136,500
Nov 15, 2024 8.21 8.33 8.12 8.15 8.15 525,300
Nov 14, 2024 8.16 8.31 8.16 8.23 8.23 455,300
Nov 13, 2024 0.07 Dividend
Nov 13, 2024 8.58 8.65 8.24 8.27 8.27 1,220,000
Nov 12, 2024 8.57 8.68 8.38 8.58 8.51 1,394,200
Nov 11, 2024 8.66 8.84 8.49 8.63 8.56 1,368,000
Nov 8, 2024 8.89 9.02 8.86 8.98 8.91 1,182,100
Nov 7, 2024 8.71 9.07 8.67 8.99 8.92 1,519,700
Nov 6, 2024 8.44 8.74 8.30 8.65 8.58 792,900
Nov 5, 2024 8.93 9.15 8.78 8.80 8.73 1,287,600
Nov 4, 2024 9.03 9.05 8.80 8.85 8.78 1,225,800
Nov 1, 2024 9.52 9.53 8.80 9.10 9.03 2,174,600
Oct 31, 2024 9.90 10.12 9.69 9.84 9.76 639,200
Oct 30, 2024 10.30 10.30 9.91 10.07 9.99 447,000
Oct 29, 2024 10.08 10.21 10.02 10.18 10.10 511,000
Oct 28, 2024 10.06 10.13 9.94 9.97 9.89 447,800
Oct 25, 2024 10.27 10.36 10.06 10.08 10.00 331,000
Oct 24, 2024 10.38 10.42 10.10 10.39 10.31 699,800
Oct 23, 2024 10.40 10.41 10.24 10.30 10.22 440,400
Oct 22, 2024 10.49 10.59 10.41 10.51 10.42 426,900
Oct 21, 2024 10.51 10.56 10.38 10.44 10.35 482,800
Oct 18, 2024 10.01 10.39 10.01 10.31 10.23 759,400
Oct 17, 2024 9.94 10.00 9.84 9.91 9.83 586,600
Oct 16, 2024 9.98 10.05 9.85 9.86 9.78 398,100
Oct 15, 2024 9.80 9.88 9.71 9.88 9.80 531,200
Oct 11, 2024 9.78 9.88 9.73 9.79 9.71 534,300
Oct 10, 2024 9.45 9.79 9.43 9.74 9.66 635,500
Oct 9, 2024 9.36 9.40 9.15 9.39 9.31 492,100
Oct 8, 2024 9.40 9.42 9.30 9.40 9.32 390,300
Oct 7, 2024 9.62 9.79 9.36 9.46 9.38 558,000
Oct 4, 2024 9.80 9.91 9.66 9.68 9.60 403,300
Oct 3, 2024 9.74 9.87 9.63 9.81 9.73 760,000
Oct 2, 2024 9.77 9.83 9.63 9.77 9.69 422,100
Oct 1, 2024 9.81 9.88 9.65 9.79 9.71 544,300
Sep 30, 2024 9.92 9.92 9.56 9.71 9.63 894,700
Sep 27, 2024 10.47 10.47 10.01 10.03 9.95 766,600
Sep 26, 2024 10.20 10.54 10.20 10.49 10.40 1,463,000
Sep 25, 2024 10.06 10.20 10.02 10.10 10.02 901,300
Sep 24, 2024 9.74 10.18 9.67 10.05 9.97 964,500
Sep 23, 2024 9.46 9.86 9.45 9.66 9.58 1,841,600
Sep 20, 2024 9.49 9.64 9.37 9.64 9.56 4,452,800
Sep 19, 2024 9.42 9.42 9.29 9.38 9.30 1,036,500
Sep 18, 2024 9.43 9.66 9.20 9.24 9.16 964,200
Sep 17, 2024 9.30 9.42 9.23 9.37 9.29 974,700
Sep 16, 2024 9.28 9.39 9.19 9.35 9.27 892,300
Sep 13, 2024 9.57 9.62 9.29 9.37 9.29 886,800
Sep 12, 2024 9.15 9.57 9.15 9.49 9.41 681,700
Sep 11, 2024 8.93 9.03 8.80 9.00 8.93 534,300
Sep 10, 2024 8.76 9.02 8.73 9.01 8.94 717,800
Sep 9, 2024 8.70 8.84 8.70 8.77 8.70 464,600
Sep 6, 2024 9.05 9.07 8.57 8.68 8.61 661,200
Sep 5, 2024 9.08 9.21 9.05 9.07 9.00 740,800
Sep 4, 2024 9.01 9.07 8.89 8.93 8.86 542,600
Sep 3, 2024 9.38 9.44 8.89 9.04 8.97 2,088,000
Aug 30, 2024 9.63 9.70 9.52 9.55 9.47 479,400
Aug 29, 2024 9.62 9.71 9.60 9.66 9.58 1,789,200
Aug 28, 2024 9.80 9.85 9.50 9.61 9.53 403,200
Aug 27, 2024 10.00 10.01 9.82 9.88 9.80 788,400
Aug 26, 2024 9.91 10.02 9.72 9.99 9.91 377,000
Aug 23, 2024 10.03 10.15 9.88 9.89 9.81 577,000
Aug 22, 2024 10.07 10.09 9.84 9.91 9.83 600,100
Aug 21, 2024 10.03 10.18 9.99 10.16 10.08 540,400
Aug 20, 2024 10.04 10.15 9.94 10.03 9.95 1,081,900
Aug 19, 2024 9.81 10.03 9.79 9.95 9.87 1,312,900
Aug 16, 2024 9.53 9.84 9.49 9.83 9.75 760,700
Aug 15, 2024 0.07 Dividend
Aug 15, 2024 9.51 9.56 9.30 9.43 9.35 448,400
Aug 14, 2024 9.55 9.72 9.53 9.55 9.40 1,512,300
Aug 13, 2024 9.19 9.60 9.18 9.57 9.42 1,485,500
Aug 12, 2024 8.96 9.33 8.90 9.20 9.06 704,900
Aug 9, 2024 9.07 9.08 8.82 8.90 8.76 417,400
Aug 8, 2024 8.81 9.05 8.63 8.99 8.85 947,200
Aug 7, 2024 8.85 8.88 8.58 8.65 8.52 887,000
Aug 6, 2024 8.74 8.95 8.34 8.76 8.62 2,015,100
Aug 2, 2024 9.27 9.86 9.15 9.27 9.13 1,186,600
Aug 1, 2024 9.24 9.27 8.91 9.08 8.94 1,683,700
Jul 31, 2024 9.32 9.35 9.21 9.26 9.12 665,900
Jul 30, 2024 9.20 9.31 9.06 9.22 9.08 398,100
Jul 29, 2024 9.17 9.24 9.02 9.17 9.03 1,491,700
Jul 26, 2024 9.03 9.18 8.95 9.09 8.95 524,800
Jul 25, 2024 8.85 9.11 8.76 8.95 8.81 599,500
Jul 24, 2024 9.27 9.40 9.03 9.04 8.90 427,700
Jul 23, 2024 9.21 9.26 9.16 9.23 9.09 463,800
Jul 22, 2024 9.07 9.29 9.01 9.20 9.06 883,000
Jul 19, 2024 9.01 9.11 8.90 9.04 8.90 538,000
Jul 18, 2024 9.42 9.48 9.13 9.18 9.04 1,063,000
Jul 17, 2024 9.56 9.58 9.32 9.43 9.28 1,620,900
Jul 16, 2024 9.47 9.71 9.40 9.59 9.44 1,086,200
Jul 15, 2024 9.56 9.58 9.40 9.40 9.25 756,100
Jul 12, 2024 9.54 9.64 9.45 9.59 9.44 635,700
Jul 11, 2024 9.36 9.65 9.16 9.64 9.49 1,072,200
Jul 10, 2024 9.36 9.42 9.15 9.19 9.05 1,247,300
Jul 9, 2024 9.24 9.37 9.21 9.32 9.18 1,081,700
Jul 8, 2024 9.23 9.34 9.13 9.28 9.14 1,215,600
Jul 5, 2024 9.29 9.39 9.21 9.32 9.18 1,299,100
Jul 4, 2024 9.20 9.29 9.17 9.18 9.04 178,600
Jul 3, 2024 9.25 9.38 9.04 9.20 9.06 1,057,500
Jul 2, 2024 9.38 9.38 9.01 9.20 9.06 924,500
Jun 28, 2024 9.52 9.53 9.14 9.20 9.06 704,500
Jun 27, 2024 9.44 9.55 9.39 9.45 9.30 650,000
Jun 26, 2024 9.24 9.32 9.20 9.32 9.18 598,000
Jun 25, 2024 9.57 9.57 9.18 9.31 9.17 2,075,200
Jun 24, 2024 9.48 9.60 9.46 9.58 9.43 1,060,700
Jun 21, 2024 9.63 9.65 9.37 9.48 9.33 3,131,500
Jun 20, 2024 9.45 9.61 9.35 9.58 9.43 474,700
Jun 19, 2024 9.33 9.38 9.19 9.37 9.23 215,400
Jun 18, 2024 9.18 9.37 9.12 9.31 9.17 933,900
Jun 17, 2024 9.32 9.34 9.13 9.22 9.08 591,700
Jun 14, 2024 9.30 9.45 9.24 9.37 9.23 1,649,000
Jun 13, 2024 9.22 9.38 9.16 9.22 9.08 877,800
Jun 12, 2024 9.55 9.61 9.26 9.29 9.15 476,100
Jun 11, 2024 9.29 9.39 9.18 9.36 9.22 511,400
Jun 10, 2024 9.23 9.42 9.08 9.39 9.25 450,200
Jun 7, 2024 9.46 9.52 9.06 9.18 9.04 1,442,100
Jun 6, 2024 9.56 9.88 9.53 9.76 9.61 969,000
Jun 5, 2024 9.32 9.53 9.28 9.51 9.36 800,300
Jun 4, 2024 9.41 9.46 9.12 9.30 9.16 817,000
Jun 3, 2024 9.42 9.57 9.29 9.55 9.40 1,017,100
May 31, 2024 9.57 9.64 9.29 9.37 9.23 1,073,500
May 30, 2024 9.56 9.64 9.45 9.47 9.32 803,500
May 29, 2024 0.07 Dividend
May 29, 2024 9.66 9.82 9.53 9.60 9.45 904,500
May 28, 2024 9.96 9.96 9.71 9.84 9.62 1,290,000
May 27, 2024 9.66 9.81 9.62 9.77 9.55 214,100
May 24, 2024 9.57 9.71 9.52 9.59 9.37 783,600
May 23, 2024 9.61 9.65 9.34 9.46 9.25 971,700
May 22, 2024 10.13 10.13 9.50 9.55 9.34 1,217,900
May 21, 2024 9.87 10.25 9.83 10.24 10.01 1,251,900
May 17, 2024 9.61 9.94 9.60 9.83 9.61 1,729,800
May 16, 2024 9.04 9.53 9.04 9.48 9.27 983,200
May 15, 2024 9.06 9.24 8.95 9.15 8.94 808,400
May 14, 2024 9.12 9.28 8.87 8.91 8.71 848,500
May 13, 2024 8.94 9.00 8.79 8.88 8.68 399,300
May 10, 2024 9.09 9.12 8.97 9.02 8.82 418,300
May 9, 2024 9.00 9.06 8.92 9.00 8.80 494,300
May 8, 2024 8.83 9.03 8.83 8.98 8.78 551,300
May 7, 2024 8.72 8.98 8.72 8.93 8.73 527,300
May 6, 2024 8.49 8.76 8.49 8.72 8.52 995,300
May 3, 2024 8.32 8.42 8.22 8.36 8.17 716,800
May 2, 2024 8.35 8.41 8.23 8.28 8.09 357,800
May 1, 2024 8.44 8.59 8.35 8.44 8.25 308,400
Apr 30, 2024 8.40 8.54 8.35 8.38 8.19 542,700
Apr 29, 2024 8.71 8.78 8.53 8.59 8.40 498,000
Apr 26, 2024 8.66 8.82 8.56 8.68 8.49 392,900
Apr 25, 2024 8.52 8.64 8.42 8.58 8.39 601,100
Apr 24, 2024 8.64 8.73 8.49 8.52 8.33 414,000
Apr 23, 2024 8.23 8.67 8.22 8.65 8.46 573,000
Apr 22, 2024 8.22 8.53 8.19 8.30 8.11 1,202,800
Apr 19, 2024 8.36 8.52 8.30 8.51 8.32 625,000
Apr 18, 2024 8.48 8.49 8.33 8.35 8.16 914,400
Apr 17, 2024 8.33 8.48 8.26 8.35 8.16 716,800
Apr 16, 2024 8.17 8.29 8.06 8.21 8.03 813,700
Apr 15, 2024 8.34 8.37 8.18 8.27 8.08 963,000
Apr 12, 2024 8.55 8.64 8.19 8.27 8.08 1,145,900
Apr 11, 2024 8.35 8.42 8.20 8.38 8.19 778,800
Apr 10, 2024 8.07 8.36 8.00 8.29 8.10 610,400
Apr 9, 2024 8.31 8.47 8.22 8.25 8.06 980,600
Apr 8, 2024 8.36 8.50 8.18 8.20 8.02 628,300
Apr 5, 2024 8.34 8.51 8.30 8.34 8.15 771,900
Apr 4, 2024 8.21 8.52 8.15 8.35 8.16 838,900
Apr 3, 2024 8.10 8.23 8.04 8.18 8.00 921,100
Apr 2, 2024 8.13 8.14 8.01 8.10 7.92 575,400
Apr 1, 2024 8.11 8.17 7.99 8.07 7.89 440,800
Mar 28, 2024 7.98 8.02 7.88 8.00 7.82 440,700
Mar 27, 2024 7.92 8.00 7.78 7.89 7.71 680,900
Mar 26, 2024 7.86 7.92 7.74 7.83 7.65 485,500
Mar 25, 2024 7.77 7.84 7.68 7.73 7.56 358,200
Mar 22, 2024 7.74 7.81 7.68 7.70 7.53 334,300
Mar 21, 2024 7.95 8.02 7.80 7.81 7.63 402,100
Mar 20, 2024 7.47 7.87 7.46 7.83 7.65 734,600
Mar 19, 2024 7.66 7.68 7.42 7.49 7.32 488,600
Mar 18, 2024 7.70 7.75 7.62 7.66 7.49 332,500
Mar 15, 2024 7.66 7.79 7.61 7.66 7.49 1,090,400
Mar 14, 2024 7.76 7.82 7.66 7.68 7.51 420,100
Mar 13, 2024 7.65 7.89 7.65 7.83 7.65 616,300
Mar 12, 2024 0.07 Dividend
Mar 12, 2024 7.51 7.65 7.42 7.62 7.45 375,800
Mar 11, 2024 7.55 7.72 7.53 7.66 7.42 505,000
Mar 8, 2024 7.63 7.69 7.54 7.56 7.32 554,400
Mar 7, 2024 7.58 7.67 7.44 7.64 7.40 542,100
Mar 6, 2024 7.38 7.46 7.30 7.43 7.20 776,300
Mar 5, 2024 7.31 7.36 7.19 7.30 7.07 737,100
Mar 4, 2024 7.11 7.23 7.01 7.21 6.98 753,900
Mar 1, 2024 6.81 7.14 6.80 7.00 6.78 1,134,400
Feb 29, 2024 6.86 7.00 6.79 6.81 6.60 768,600
Feb 28, 2024 6.83 6.91 6.66 6.77 6.56 335,800
Feb 27, 2024 7.03 7.05 6.87 6.91 6.69 439,900
Feb 26, 2024 6.93 7.00 6.74 6.96 6.74 528,300
Feb 23, 2024 7.00 7.02 6.53 6.88 6.66 2,148,100
Feb 22, 2024 7.05 7.05 6.87 6.96 6.74 265,700
Feb 21, 2024 6.92 7.11 6.80 7.05 6.83 462,300
Feb 20, 2024 6.90 7.05 6.78 6.89 6.67 351,900
Feb 16, 2024 6.90 6.95 6.76 6.87 6.65 286,900
Feb 15, 2024 6.65 6.89 6.64 6.82 6.61 329,200
Feb 14, 2024 6.39 6.60 6.26 6.58 6.37 906,300
Feb 13, 2024 6.69 6.69 6.07 6.14 5.95 1,026,600
Feb 12, 2024 6.74 6.90 6.71 6.83 6.62 240,000
Feb 9, 2024 6.88 6.94 6.79 6.80 6.59 662,600
Feb 8, 2024 7.03 7.10 6.86 6.87 6.65 212,100
Feb 7, 2024 7.21 7.28 7.05 7.08 6.86 299,200
Feb 6, 2024 7.13 7.33 7.10 7.24 7.01 238,800
Feb 5, 2024 7.13 7.19 7.04 7.12 6.90 246,900
Feb 2, 2024 7.12 7.26 7.08 7.21 6.98 189,300
Feb 1, 2024 7.21 7.30 7.07 7.28 7.05 236,900
Jan 31, 2024 7.24 7.32 7.06 7.09 6.87 285,700
Jan 30, 2024 7.37 7.38 7.21 7.21 6.98 138,300
Jan 29, 2024 7.30 7.34 7.22 7.28 7.05 163,100
Jan 26, 2024 7.38 7.42 7.23 7.25 7.02 176,800
Jan 25, 2024 7.45 7.50 7.30 7.41 7.18 224,200
Jan 24, 2024 7.59 7.60 7.13 7.35 7.12 413,700
Jan 23, 2024 7.29 7.53 7.22 7.52 7.28 398,300
Jan 22, 2024 7.20 7.33 7.14 7.29 7.06 138,300
Jan 19, 2024 7.26 7.26 7.11 7.21 6.98 244,500
Jan 18, 2024 7.23 7.28 7.16 7.27 7.04 203,500
Jan 17, 2024 7.34 7.35 7.16 7.19 6.96 271,200
Jan 16, 2024 7.48 7.56 7.36 7.37 7.14 281,000
Jan 15, 2024 7.55 7.70 7.53 7.59 7.35 154,700
Jan 12, 2024 7.25 7.62 7.25 7.60 7.36 556,000
Jan 11, 2024 7.31 7.38 7.06 7.08 6.86 306,700
Jan 10, 2024 7.38 7.42 7.27 7.31 7.08 359,700

Related Tickers

NG.TO NovaGold Resources Inc.
5.0000
+0.40%
 
ELD.TO Eldorado Gold Corporation
23.04
-1.62%
 
DPM.TO Dundee Precious Metals Inc.
13.82
-0.72%
 
SSRM.TO SSR Mining Inc.
10.71
-1.65%
 
SSL.TO Sandstorm Gold Ltd.
8.15
0.00%
 
TXG.TO Torex Gold Resources Inc.
28.78
-1.10%
 
AGI.TO Alamos Gold Inc.
28.14
+0.11%
 
ARIS.TO Aris Mining Corporation
5.37
-2.19%
 
OGC.TO OceanaGold Corporation
3.9800
-3.63%
 
IMG.TO IAMGOLD Corporation
8.18
-1.09%