Toronto - Delayed Quote CAD
Surge Energy Inc. (SGY.TO)
5.32
-0.10
(-1.78%)
At close: May 30 at 4:00:01 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | 262,300 |
| May 29, 2025 | 5.49 | 5.54 | 5.42 | 5.46 | 5.46 | 352,100 |
| May 28, 2025 | 5.46 | 5.54 | 5.43 | 5.49 | 5.49 | 259,700 |
| May 27, 2025 | 5.49 | 5.51 | 5.44 | 5.45 | 5.45 | 254,400 |
| May 26, 2025 | 5.32 | 5.49 | 5.32 | 5.45 | 5.45 | 364,000 |
| May 23, 2025 | 5.17 | 5.30 | 5.16 | 5.28 | 5.28 | 169,900 |
| May 22, 2025 | 5.25 | 5.26 | 5.17 | 5.21 | 5.21 | 399,600 |
| May 21, 2025 | 5.36 | 5.42 | 5.29 | 5.29 | 5.29 | 304,900 |
| May 20, 2025 | 5.31 | 5.38 | 5.25 | 5.34 | 5.34 | 299,200 |
| May 16, 2025 | 5.30 | 5.39 | 5.26 | 5.29 | 5.29 | 191,100 |
| May 15, 2025 | 5.20 | 5.29 | 5.15 | 5.26 | 5.26 | 427,700 |
| May 14, 2025 | 5.35 | 5.38 | 5.29 | 5.34 | 5.34 | 138,800 |
| May 13, 2025 | 5.15 | 5.40 | 5.14 | 5.35 | 5.35 | 487,900 |
| May 12, 2025 | 5.12 | 5.23 | 5.10 | 5.15 | 5.15 | 465,200 |
| May 9, 2025 | 4.93 | 4.99 | 4.84 | 4.98 | 4.98 | 345,000 |
| May 8, 2025 | 4.69 | 4.95 | 4.69 | 4.84 | 4.84 | 604,100 |
| May 7, 2025 | 4.61 | 4.65 | 4.56 | 4.65 | 4.65 | 308,300 |
| May 6, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 237,500 |
| May 5, 2025 | 4.71 | 4.74 | 4.53 | 4.53 | 4.53 | 342,300 |
| May 2, 2025 | 4.73 | 4.85 | 4.63 | 4.76 | 4.76 | 479,100 |
| May 1, 2025 | 4.68 | 4.77 | 4.64 | 4.65 | 4.65 | 336,500 |
| Apr 30, 2025 | 0.043 Dividend | |||||
| Apr 30, 2025 | 4.83 | 4.83 | 4.65 | 4.67 | 4.67 | 439,200 |
| Apr 29, 2025 | 4.95 | 4.97 | 4.85 | 4.89 | 4.85 | 378,400 |
| Apr 28, 2025 | 4.94 | 5.01 | 4.93 | 4.98 | 4.94 | 189,400 |
| Apr 25, 2025 | 4.91 | 4.98 | 4.88 | 4.95 | 4.91 | 363,600 |
| Apr 24, 2025 | 4.91 | 5.00 | 4.91 | 4.95 | 4.91 | 154,100 |
| Apr 23, 2025 | 5.02 | 5.03 | 4.86 | 4.92 | 4.88 | 399,200 |
| Apr 22, 2025 | 4.99 | 5.04 | 4.93 | 4.93 | 4.89 | 335,800 |
| Apr 21, 2025 | 5.01 | 5.01 | 4.87 | 4.93 | 4.89 | 299,500 |
| Apr 17, 2025 | 4.95 | 5.19 | 4.95 | 5.10 | 5.06 | 622,500 |
| Apr 16, 2025 | 4.82 | 5.00 | 4.81 | 4.89 | 4.85 | 396,500 |
| Apr 15, 2025 | 4.77 | 4.88 | 4.74 | 4.80 | 4.76 | 543,500 |
| Apr 14, 2025 | 4.74 | 4.79 | 4.63 | 4.78 | 4.74 | 623,600 |
| Apr 11, 2025 | 4.48 | 4.63 | 4.37 | 4.58 | 4.54 | 807,100 |
| Apr 10, 2025 | 4.91 | 4.91 | 4.43 | 4.50 | 4.46 | 865,500 |
| Apr 9, 2025 | 4.51 | 5.10 | 4.39 | 5.07 | 5.03 | 1,403,400 |
| Apr 8, 2025 | 5.12 | 5.12 | 4.59 | 4.65 | 4.61 | 977,400 |
| Apr 7, 2025 | 4.80 | 5.10 | 4.70 | 4.92 | 4.88 | 1,333,800 |
| Apr 4, 2025 | 5.49 | 5.54 | 4.99 | 5.10 | 5.06 | 1,217,200 |
| Apr 3, 2025 | 5.93 | 5.93 | 5.70 | 5.74 | 5.69 | 1,034,600 |
| Apr 2, 2025 | 6.02 | 6.18 | 6.02 | 6.17 | 6.12 | 318,600 |
| Apr 1, 2025 | 6.12 | 6.15 | 6.00 | 6.03 | 5.98 | 523,100 |
| Mar 31, 2025 | 0.043 Dividend | |||||
| Mar 31, 2025 | 6.20 | 6.22 | 6.07 | 6.14 | 6.09 | 245,300 |
| Mar 28, 2025 | 6.27 | 6.32 | 6.14 | 6.22 | 6.12 | 648,800 |
| Mar 27, 2025 | 6.30 | 6.34 | 6.20 | 6.28 | 6.18 | 461,000 |
| Mar 26, 2025 | 6.29 | 6.42 | 6.29 | 6.31 | 6.21 | 532,600 |
| Mar 25, 2025 | 6.10 | 6.30 | 6.07 | 6.26 | 6.16 | 848,500 |
| Mar 24, 2025 | 6.05 | 6.09 | 6.00 | 6.04 | 5.95 | 272,900 |
| Mar 21, 2025 | 6.00 | 6.04 | 5.92 | 5.99 | 5.90 | 359,300 |
| Mar 20, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 5.91 | 607,900 |
| Mar 19, 2025 | 5.72 | 5.88 | 5.72 | 5.85 | 5.76 | 544,300 |
| Mar 18, 2025 | 5.67 | 5.74 | 5.65 | 5.74 | 5.65 | 326,700 |
| Mar 17, 2025 | 5.53 | 5.68 | 5.53 | 5.62 | 5.53 | 515,400 |
| Mar 14, 2025 | 5.54 | 5.54 | 5.42 | 5.54 | 5.45 | 712,600 |
| Mar 13, 2025 | 5.52 | 5.63 | 5.44 | 5.45 | 5.36 | 440,100 |
| Mar 12, 2025 | 5.45 | 5.58 | 5.40 | 5.53 | 5.44 | 984,600 |
| Mar 11, 2025 | 5.15 | 5.43 | 5.15 | 5.40 | 5.32 | 1,035,800 |
| Mar 10, 2025 | 5.32 | 5.33 | 5.02 | 5.08 | 5.00 | 593,300 |
| Mar 7, 2025 | 5.18 | 5.38 | 5.17 | 5.30 | 5.22 | 1,080,800 |
| Mar 6, 2025 | 5.03 | 5.28 | 4.98 | 5.10 | 5.02 | 1,046,500 |
| Mar 5, 2025 | 5.00 | 5.07 | 4.90 | 5.02 | 4.94 | 567,200 |
| Mar 4, 2025 | 4.93 | 5.07 | 4.80 | 5.02 | 4.94 | 532,700 |
| Mar 3, 2025 | 5.40 | 5.44 | 4.99 | 5.03 | 4.95 | 725,100 |
| Feb 28, 2025 | 0.043 Dividend | |||||
| Feb 28, 2025 | 5.42 | 5.42 | 5.31 | 5.37 | 5.29 | 702,700 |
| Feb 27, 2025 | 5.42 | 5.54 | 5.42 | 5.48 | 5.35 | 740,300 |
| Feb 26, 2025 | 5.43 | 5.44 | 5.32 | 5.41 | 5.28 | 317,300 |
| Feb 25, 2025 | 5.56 | 5.58 | 5.35 | 5.37 | 5.24 | 884,600 |
| Feb 24, 2025 | 5.61 | 5.64 | 5.54 | 5.59 | 5.46 | 520,200 |
| Feb 21, 2025 | 5.79 | 5.79 | 5.58 | 5.64 | 5.51 | 552,700 |
| Feb 20, 2025 | 5.79 | 5.87 | 5.77 | 5.78 | 5.64 | 343,300 |
| Feb 19, 2025 | 5.68 | 5.80 | 5.68 | 5.77 | 5.64 | 364,100 |
| Feb 18, 2025 | 5.48 | 5.70 | 5.46 | 5.68 | 5.55 | 461,500 |
| Feb 14, 2025 | 5.56 | 5.61 | 5.45 | 5.49 | 5.36 | 382,200 |
| Feb 13, 2025 | 5.53 | 5.59 | 5.51 | 5.56 | 5.43 | 301,800 |
| Feb 12, 2025 | 5.65 | 5.68 | 5.49 | 5.53 | 5.40 | 443,100 |
| Feb 11, 2025 | 5.63 | 5.71 | 5.58 | 5.67 | 5.54 | 399,200 |
| Feb 10, 2025 | 5.45 | 5.60 | 5.45 | 5.56 | 5.43 | 514,000 |
| Feb 7, 2025 | 5.38 | 5.46 | 5.36 | 5.40 | 5.27 | 572,500 |
| Feb 6, 2025 | 5.48 | 5.53 | 5.36 | 5.38 | 5.25 | 381,300 |
| Feb 5, 2025 | 5.50 | 5.54 | 5.46 | 5.47 | 5.34 | 232,100 |
| Feb 4, 2025 | 5.34 | 5.55 | 5.26 | 5.53 | 5.40 | 522,100 |
| Feb 3, 2025 | 5.11 | 5.43 | 5.11 | 5.30 | 5.18 | 692,700 |
| Jan 31, 2025 | 0.043 Dividend | |||||
| Jan 31, 2025 | 5.67 | 5.67 | 5.40 | 5.42 | 5.29 | 617,800 |
| Jan 30, 2025 | 5.71 | 5.71 | 5.61 | 5.66 | 5.49 | 512,000 |
| Jan 29, 2025 | 5.65 | 5.70 | 5.62 | 5.67 | 5.50 | 303,100 |
| Jan 28, 2025 | 5.70 | 5.71 | 5.62 | 5.67 | 5.50 | 612,300 |
| Jan 27, 2025 | 5.77 | 5.83 | 5.67 | 5.70 | 5.52 | 565,600 |
| Jan 24, 2025 | 5.84 | 5.86 | 5.79 | 5.82 | 5.64 | 784,600 |
| Jan 23, 2025 | 5.86 | 5.95 | 5.78 | 5.79 | 5.61 | 861,000 |
| Jan 22, 2025 | 5.87 | 5.96 | 5.86 | 5.88 | 5.70 | 308,600 |
| Jan 21, 2025 | 5.85 | 5.93 | 5.80 | 5.90 | 5.72 | 515,200 |
| Jan 20, 2025 | 5.89 | 6.10 | 5.89 | 6.10 | 5.91 | 601,500 |
| Jan 17, 2025 | 5.98 | 6.09 | 5.87 | 5.92 | 5.74 | 752,500 |
| Jan 16, 2025 | 6.10 | 6.14 | 6.02 | 6.03 | 5.84 | 759,900 |
| Jan 15, 2025 | 6.15 | 6.18 | 6.06 | 6.11 | 5.92 | 838,800 |
| Jan 14, 2025 | 6.06 | 6.13 | 6.06 | 6.10 | 5.91 | 637,300 |
| Jan 13, 2025 | 6.25 | 6.33 | 6.08 | 6.09 | 5.90 | 873,800 |
| Jan 10, 2025 | 6.28 | 6.35 | 6.16 | 6.22 | 6.03 | 502,900 |
| Jan 9, 2025 | 6.01 | 6.18 | 6.01 | 6.13 | 5.94 | 487,300 |
| Jan 8, 2025 | 6.17 | 6.17 | 6.00 | 6.05 | 5.86 | 673,700 |
| Jan 7, 2025 | 6.16 | 6.22 | 6.12 | 6.13 | 5.94 | 412,600 |
| Jan 6, 2025 | 6.20 | 6.31 | 6.11 | 6.13 | 5.94 | 683,000 |
| Jan 3, 2025 | 5.98 | 6.16 | 5.98 | 6.12 | 5.93 | 680,000 |
| Jan 2, 2025 | 5.83 | 6.01 | 5.83 | 5.99 | 5.81 | 1,086,200 |
| Dec 31, 2024 | 0.043 Dividend | |||||
| Dec 31, 2024 | 5.66 | 5.83 | 5.65 | 5.78 | 5.60 | 617,300 |
| Dec 30, 2024 | 5.56 | 5.70 | 5.54 | 5.66 | 5.44 | 544,700 |
| Dec 27, 2024 | 5.46 | 5.60 | 5.41 | 5.54 | 5.33 | 700,700 |
| Dec 24, 2024 | 5.48 | 5.49 | 5.37 | 5.48 | 5.27 | 443,000 |
| Dec 23, 2024 | 5.18 | 5.35 | 5.15 | 5.34 | 5.14 | 674,900 |
| Dec 20, 2024 | 4.97 | 5.20 | 4.95 | 5.15 | 4.95 | 668,000 |
| Dec 19, 2024 | 5.25 | 5.26 | 4.94 | 4.97 | 4.78 | 1,194,300 |
| Dec 18, 2024 | 5.31 | 5.37 | 5.12 | 5.13 | 4.93 | 674,200 |
| Dec 17, 2024 | 5.29 | 5.33 | 5.16 | 5.31 | 5.11 | 762,300 |
| Dec 16, 2024 | 5.25 | 5.37 | 5.17 | 5.36 | 5.16 | 683,300 |
| Dec 13, 2024 | 5.25 | 5.28 | 5.19 | 5.25 | 5.05 | 333,800 |
| Dec 12, 2024 | 5.39 | 5.39 | 5.18 | 5.22 | 5.02 | 466,600 |
| Dec 11, 2024 | 5.29 | 5.37 | 5.21 | 5.36 | 5.16 | 501,600 |
| Dec 10, 2024 | 5.33 | 5.33 | 5.20 | 5.25 | 5.05 | 617,700 |
| Dec 9, 2024 | 5.38 | 5.48 | 5.33 | 5.34 | 5.14 | 425,900 |
| Dec 6, 2024 | 5.55 | 5.55 | 5.35 | 5.36 | 5.16 | 683,300 |
| Dec 5, 2024 | 5.54 | 5.62 | 5.53 | 5.57 | 5.36 | 392,200 |
| Dec 4, 2024 | 5.59 | 5.64 | 5.47 | 5.54 | 5.33 | 561,600 |
| Dec 3, 2024 | 5.60 | 5.64 | 5.54 | 5.63 | 5.42 | 318,800 |
| Dec 2, 2024 | 5.70 | 5.72 | 5.54 | 5.59 | 5.38 | 421,400 |
| Nov 29, 2024 | 0.043 Dividend | |||||
| Nov 29, 2024 | 5.72 | 5.73 | 5.67 | 5.70 | 5.48 | 345,500 |
| Nov 28, 2024 | 5.71 | 5.75 | 5.68 | 5.75 | 5.49 | 191,700 |
| Nov 27, 2024 | 5.68 | 5.84 | 5.65 | 5.71 | 5.45 | 613,100 |
| Nov 26, 2024 | 5.82 | 5.85 | 5.66 | 5.71 | 5.45 | 744,300 |
| Nov 25, 2024 | 6.01 | 6.01 | 5.84 | 5.86 | 5.59 | 2,871,000 |
| Nov 22, 2024 | 5.94 | 6.05 | 5.86 | 6.03 | 5.76 | 563,400 |
| Nov 21, 2024 | 5.86 | 5.94 | 5.86 | 5.90 | 5.63 | 682,500 |
| Nov 20, 2024 | 5.67 | 5.83 | 5.66 | 5.81 | 5.55 | 629,300 |
| Nov 19, 2024 | 5.70 | 5.76 | 5.63 | 5.67 | 5.41 | 447,700 |
| Nov 18, 2024 | 5.68 | 5.78 | 5.65 | 5.75 | 5.49 | 390,800 |
| Nov 15, 2024 | 5.60 | 5.70 | 5.55 | 5.64 | 5.38 | 538,300 |
| Nov 14, 2024 | 5.48 | 5.63 | 5.46 | 5.61 | 5.36 | 524,100 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.32 | 5.44 | 5.19 | 596,100 |
| Nov 12, 2024 | 5.58 | 5.62 | 5.47 | 5.47 | 5.22 | 845,600 |
| Nov 11, 2024 | 5.60 | 5.65 | 5.54 | 5.57 | 5.32 | 568,300 |
| Nov 8, 2024 | 5.84 | 5.84 | 5.61 | 5.65 | 5.39 | 1,186,500 |
| Nov 7, 2024 | 6.00 | 6.01 | 5.81 | 5.84 | 5.58 | 1,005,500 |
| Nov 6, 2024 | 5.89 | 6.07 | 5.86 | 6.04 | 5.77 | 862,300 |
| Nov 5, 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.65 | 445,300 |
| Nov 4, 2024 | 5.85 | 5.98 | 5.85 | 5.91 | 5.64 | 659,900 |
| Nov 1, 2024 | 5.97 | 6.01 | 5.78 | 5.78 | 5.52 | 624,600 |
| Oct 31, 2024 | 0.043 Dividend | |||||
| Oct 31, 2024 | 6.02 | 6.02 | 5.83 | 5.89 | 5.62 | 818,100 |
| Oct 30, 2024 | 5.96 | 6.06 | 5.95 | 6.04 | 5.73 | 420,900 |
| Oct 29, 2024 | 5.99 | 6.03 | 5.91 | 5.96 | 5.65 | 769,400 |
| Oct 28, 2024 | 6.00 | 6.05 | 5.94 | 5.98 | 5.67 | 1,102,000 |
| Oct 25, 2024 | 6.19 | 6.24 | 6.17 | 6.21 | 5.89 | 458,500 |
| Oct 24, 2024 | 6.09 | 6.15 | 6.06 | 6.15 | 5.83 | 196,300 |
| Oct 23, 2024 | 6.13 | 6.13 | 6.02 | 6.08 | 5.76 | 314,300 |
| Oct 22, 2024 | 6.06 | 6.19 | 6.05 | 6.13 | 5.81 | 562,200 |
| Oct 21, 2024 | 6.07 | 6.15 | 6.04 | 6.05 | 5.73 | 308,100 |
| Oct 18, 2024 | 6.07 | 6.10 | 5.94 | 6.06 | 5.74 | 573,400 |
| Oct 17, 2024 | 6.06 | 6.15 | 6.02 | 6.06 | 5.74 | 541,100 |
| Oct 16, 2024 | 6.17 | 6.19 | 6.05 | 6.08 | 5.76 | 429,700 |
| Oct 15, 2024 | 6.28 | 6.29 | 6.11 | 6.17 | 5.85 | 642,900 |
| Oct 11, 2024 | 6.40 | 6.50 | 6.38 | 6.49 | 6.15 | 335,200 |
| Oct 10, 2024 | 6.37 | 6.44 | 6.35 | 6.41 | 6.08 | 482,000 |
| Oct 9, 2024 | 6.29 | 6.37 | 6.20 | 6.37 | 6.04 | 327,600 |
| Oct 8, 2024 | 6.40 | 6.41 | 6.26 | 6.40 | 6.07 | 415,900 |
| Oct 7, 2024 | 6.42 | 6.54 | 6.42 | 6.52 | 6.18 | 663,000 |
| Oct 4, 2024 | 6.29 | 6.44 | 6.29 | 6.39 | 6.06 | 938,500 |
| Oct 3, 2024 | 6.19 | 6.32 | 6.15 | 6.29 | 5.96 | 615,200 |
| Oct 2, 2024 | 6.28 | 6.35 | 6.08 | 6.15 | 5.83 | 550,700 |
| Oct 1, 2024 | 6.00 | 6.26 | 5.98 | 6.20 | 5.88 | 649,400 |
| Sep 30, 2024 | 5.96 | 6.03 | 5.93 | 6.03 | 5.72 | 236,700 |
| Sep 27, 2024 | 0.043 Dividend | |||||
| Sep 27, 2024 | 5.93 | 6.00 | 5.91 | 5.98 | 5.67 | 224,600 |
| Sep 26, 2024 | 5.95 | 6.02 | 5.88 | 5.95 | 5.60 | 516,900 |
| Sep 25, 2024 | 6.13 | 6.18 | 6.02 | 6.04 | 5.68 | 363,700 |
| Sep 24, 2024 | 6.21 | 6.27 | 6.12 | 6.15 | 5.79 | 243,200 |
| Sep 23, 2024 | 6.17 | 6.27 | 6.10 | 6.15 | 5.79 | 244,400 |
| Sep 20, 2024 | 6.17 | 6.22 | 6.06 | 6.18 | 5.82 | 294,600 |
| Sep 19, 2024 | 6.23 | 6.30 | 6.18 | 6.19 | 5.82 | 345,800 |
| Sep 18, 2024 | 6.19 | 6.26 | 6.12 | 6.17 | 5.81 | 272,300 |
| Sep 17, 2024 | 6.10 | 6.20 | 6.03 | 6.20 | 5.83 | 315,200 |
| Sep 16, 2024 | 6.04 | 6.08 | 5.96 | 6.05 | 5.69 | 343,000 |
| Sep 13, 2024 | 6.09 | 6.10 | 5.94 | 5.99 | 5.64 | 425,400 |
| Sep 12, 2024 | 5.75 | 6.03 | 5.75 | 5.96 | 5.61 | 395,200 |
| Sep 11, 2024 | 5.71 | 5.77 | 5.56 | 5.73 | 5.39 | 439,600 |
| Sep 10, 2024 | 5.78 | 5.79 | 5.51 | 5.71 | 5.37 | 674,200 |
| Sep 9, 2024 | 5.99 | 5.99 | 5.81 | 5.82 | 5.48 | 698,100 |
| Sep 6, 2024 | 6.10 | 6.14 | 5.91 | 5.97 | 5.62 | 558,000 |
| Sep 5, 2024 | 6.15 | 6.19 | 6.08 | 6.11 | 5.75 | 361,100 |
| Sep 4, 2024 | 6.23 | 6.27 | 6.08 | 6.08 | 5.72 | 385,900 |
| Sep 3, 2024 | 6.43 | 6.44 | 6.17 | 6.19 | 5.82 | 657,000 |
| Aug 30, 2024 | 0.043 Dividend | |||||
| Aug 30, 2024 | 6.63 | 6.63 | 6.50 | 6.53 | 6.14 | 366,600 |
| Aug 29, 2024 | 6.73 | 6.77 | 6.65 | 6.72 | 6.28 | 445,000 |
| Aug 28, 2024 | 6.62 | 6.65 | 6.57 | 6.64 | 6.21 | 283,400 |
| Aug 27, 2024 | 6.80 | 6.80 | 6.64 | 6.69 | 6.26 | 289,300 |
| Aug 26, 2024 | 6.85 | 6.94 | 6.77 | 6.82 | 6.38 | 440,200 |
| Aug 23, 2024 | 6.71 | 6.80 | 6.65 | 6.75 | 6.31 | 287,800 |
| Aug 22, 2024 | 6.60 | 6.69 | 6.55 | 6.65 | 6.22 | 262,500 |
| Aug 21, 2024 | 6.65 | 6.69 | 6.57 | 6.60 | 6.17 | 409,200 |
| Aug 20, 2024 | 6.65 | 6.66 | 6.54 | 6.64 | 6.21 | 527,500 |
| Aug 19, 2024 | 6.68 | 6.76 | 6.65 | 6.66 | 6.23 | 428,400 |
| Aug 16, 2024 | 6.69 | 6.78 | 6.65 | 6.70 | 6.26 | 420,000 |
| Aug 15, 2024 | 6.79 | 6.94 | 6.77 | 6.78 | 6.34 | 406,400 |
| Aug 14, 2024 | 6.76 | 6.82 | 6.73 | 6.81 | 6.37 | 337,900 |
| Aug 13, 2024 | 6.70 | 6.78 | 6.68 | 6.72 | 6.28 | 286,900 |
| Aug 12, 2024 | 6.61 | 6.85 | 6.60 | 6.78 | 6.34 | 354,400 |
| Aug 9, 2024 | 6.56 | 6.60 | 6.43 | 6.54 | 6.11 | 352,600 |
| Aug 8, 2024 | 6.34 | 6.68 | 6.34 | 6.60 | 6.17 | 496,200 |
| Aug 7, 2024 | 6.39 | 6.44 | 6.33 | 6.35 | 5.94 | 493,000 |
| Aug 6, 2024 | 6.35 | 6.35 | 6.17 | 6.26 | 5.85 | 504,200 |
| Aug 2, 2024 | 6.70 | 6.70 | 6.33 | 6.38 | 5.97 | 1,186,300 |
| Aug 1, 2024 | 7.07 | 7.16 | 6.76 | 6.83 | 6.39 | 697,000 |
| Jul 31, 2024 | 0.043 Dividend | |||||
| Jul 31, 2024 | 6.95 | 7.09 | 6.71 | 7.04 | 6.58 | 1,297,800 |
| Jul 30, 2024 | 6.81 | 6.87 | 6.79 | 6.82 | 6.34 | 436,300 |
| Jul 29, 2024 | 6.96 | 6.96 | 6.76 | 6.85 | 6.36 | 659,900 |
| Jul 26, 2024 | 6.91 | 6.94 | 6.79 | 6.94 | 6.45 | 439,800 |
| Jul 25, 2024 | 6.88 | 6.93 | 6.79 | 6.92 | 6.43 | 596,000 |
| Jul 24, 2024 | 7.03 | 7.10 | 6.85 | 6.88 | 6.39 | 586,000 |
| Jul 23, 2024 | 7.12 | 7.12 | 6.92 | 7.02 | 6.52 | 490,200 |
| Jul 22, 2024 | 7.14 | 7.14 | 7.00 | 7.08 | 6.58 | 264,800 |
| Jul 19, 2024 | 7.11 | 7.27 | 7.07 | 7.12 | 6.62 | 578,500 |
| Jul 18, 2024 | 7.15 | 7.22 | 7.10 | 7.17 | 6.66 | 500,100 |
| Jul 17, 2024 | 7.11 | 7.29 | 7.08 | 7.11 | 6.61 | 600,400 |
| Jul 16, 2024 | 7.09 | 7.18 | 7.00 | 7.10 | 6.60 | 383,500 |
| Jul 15, 2024 | 7.08 | 7.18 | 7.00 | 7.14 | 6.63 | 416,000 |
| Jul 12, 2024 | 7.12 | 7.17 | 7.03 | 7.03 | 6.53 | 228,700 |
| Jul 11, 2024 | 6.91 | 7.09 | 6.82 | 7.08 | 6.58 | 330,500 |
| Jul 10, 2024 | 6.85 | 6.97 | 6.82 | 6.90 | 6.41 | 312,500 |
| Jul 9, 2024 | 6.90 | 6.95 | 6.80 | 6.82 | 6.34 | 443,400 |
| Jul 8, 2024 | 7.06 | 7.06 | 6.94 | 6.96 | 6.47 | 194,100 |
| Jul 5, 2024 | 7.33 | 7.36 | 7.00 | 7.08 | 6.58 | 387,800 |
| Jul 4, 2024 | 7.25 | 7.33 | 7.23 | 7.29 | 6.77 | 141,900 |
| Jul 3, 2024 | 7.21 | 7.29 | 7.11 | 7.24 | 6.73 | 286,600 |
| Jul 2, 2024 | 7.10 | 7.19 | 7.04 | 7.19 | 6.68 | 446,100 |
| Jun 28, 2024 | 0.04 Dividend | |||||
| Jun 28, 2024 | 7.15 | 7.15 | 6.99 | 7.03 | 6.53 | 248,000 |
| Jun 27, 2024 | 7.12 | 7.15 | 7.03 | 7.13 | 6.59 | 190,400 |
| Jun 26, 2024 | 7.03 | 7.15 | 6.99 | 7.12 | 6.58 | 447,100 |
| Jun 25, 2024 | 7.08 | 7.08 | 6.97 | 7.05 | 6.51 | 209,800 |
| Jun 24, 2024 | 6.75 | 7.09 | 6.75 | 7.07 | 6.53 | 505,700 |
| Jun 21, 2024 | 6.81 | 6.82 | 6.72 | 6.77 | 6.25 | 355,400 |
| Jun 20, 2024 | 6.82 | 6.94 | 6.81 | 6.81 | 6.29 | 266,000 |
| Jun 19, 2024 | 6.87 | 6.94 | 6.78 | 6.82 | 6.30 | 184,900 |
| Jun 18, 2024 | 6.78 | 7.00 | 6.75 | 6.88 | 6.36 | 417,500 |
| Jun 17, 2024 | 6.72 | 6.80 | 6.68 | 6.78 | 6.26 | 469,700 |
| Jun 14, 2024 | 6.79 | 6.80 | 6.65 | 6.78 | 6.26 | 322,300 |
| Jun 13, 2024 | 6.91 | 6.93 | 6.71 | 6.81 | 6.29 | 413,800 |
| Jun 12, 2024 | 7.13 | 7.17 | 6.91 | 6.94 | 6.41 | 188,900 |
| Jun 11, 2024 | 7.03 | 7.04 | 6.90 | 7.01 | 6.48 | 247,300 |
| Jun 10, 2024 | 6.96 | 7.10 | 6.94 | 7.09 | 6.55 | 212,900 |
| Jun 7, 2024 | 6.98 | 7.05 | 6.88 | 6.88 | 6.36 | 222,300 |
| Jun 6, 2024 | 6.83 | 7.05 | 6.83 | 7.02 | 6.49 | 280,100 |
| Jun 5, 2024 | 6.81 | 6.90 | 6.81 | 6.85 | 6.33 | 241,500 |
| Jun 4, 2024 | 6.84 | 6.85 | 6.71 | 6.79 | 6.27 | 527,300 |
| Jun 3, 2024 | 7.29 | 7.29 | 6.88 | 6.93 | 6.40 | 674,100 |
| May 31, 2024 | 0.04 Dividend | |||||
| May 31, 2024 | 7.25 | 7.31 | 7.20 | 7.29 | 6.74 | 571,000 |
| May 30, 2024 | 7.19 | 7.39 | 7.18 | 7.25 | 6.66 | 950,700 |
Related Tickers
TVE.TO Tamarack Valley Energy Ltd.
4.3700
-1.96%
CJ.TO Cardinal Energy Ltd.
6.15
-1.60%
NVA.TO NuVista Energy Ltd.
13.82
-1.43%
ATH.TO Athabasca Oil Corporation
5.16
-2.82%
BTE.TO Baytex Energy Corp.
2.2300
-4.29%
MEG.TO MEG Energy Corp.
24.02
-2.79%
BIR.TO Birchcliff Energy Ltd.
6.48
-1.37%
HWX.TO Headwater Exploration Inc.
6.24
-0.79%
OBE.TO Obsidian Energy Ltd.
6.57
-3.10%
FRU.TO Freehold Royalties Ltd.
12.04
-3.14%