CG.TO - Centerra Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201910.8011.2010.7811.0511.052,597,600
Sep 19, 201910.5610.8710.4810.8210.82567,900
Sep 18, 201910.7510.8110.3510.4710.471,397,800
Sep 17, 201910.5110.8210.3610.8110.81666,300
Sep 16, 201910.4510.4910.0910.4310.43722,100
Sep 13, 201910.5510.7110.1910.2210.22905,300
Sep 12, 201910.8111.0210.4710.5510.55993,000
Sep 11, 201910.6710.8910.5710.5910.59527,000
Sep 10, 201910.5010.9210.5010.5910.59830,200
Sep 09, 201911.1311.1810.6810.8310.83879,400
Sep 06, 201911.3911.8311.1211.1211.12847,600
Sep 05, 201912.3112.3211.3711.3911.391,059,500
Sep 04, 201912.2712.5812.1612.5612.56771,600
Sep 03, 201912.2812.4912.1912.2412.24761,500
Aug 30, 201912.0312.2311.9012.1112.11628,900
Aug 29, 201912.6412.6411.9612.0412.041,172,900
Aug 28, 201912.7512.8812.4412.6812.68787,400
Aug 27, 201911.8812.7811.8712.7512.751,057,700
Aug 26, 201912.0512.1411.7411.8411.841,165,400
Aug 23, 201912.1212.1311.9812.0112.011,365,600
Aug 22, 201911.8611.9611.7011.7211.72555,100
Aug 21, 201911.8812.0611.7911.9111.91799,300
Aug 20, 201911.6611.9611.6611.8911.89537,900
Aug 19, 201911.7111.8311.2411.6011.60793,900
Aug 16, 201911.8911.9911.7211.8911.891,066,500
Aug 15, 201911.6511.9711.5111.9011.90703,900
Aug 14, 201911.5612.0311.5611.6911.691,094,700
Aug 13, 201912.0612.1511.2911.4311.431,854,000
Aug 12, 201911.9112.0211.7811.9111.91792,100
Aug 09, 201912.0512.1611.7611.8111.81992,100
Aug 08, 201911.6812.0411.3812.0012.00928,900
Aug 07, 201911.4111.9611.4111.7411.741,498,400
Aug 06, 201910.8811.2310.6111.1511.15992,400
Aug 02, 201910.9011.1010.7110.8210.82751,100
Aug 01, 201910.3011.0210.0710.9610.961,065,700
Jul 31, 201910.9911.0410.5110.5410.541,264,600
Jul 30, 201910.9311.1510.8711.1111.11633,400
Jul 29, 201910.8010.9710.6910.9110.91835,500
Jul 26, 201910.7910.9310.7310.7910.79407,300
Jul 25, 201911.0111.1210.7710.7710.77526,000
Jul 24, 201910.8411.0910.8011.0011.00861,800
Jul 23, 201910.9111.0110.6210.7710.77976,000
Jul 22, 201910.9011.0710.5611.0311.031,412,800
Jul 19, 201910.5210.9110.5210.8710.871,369,400
Jul 18, 201910.3010.6610.1510.6410.641,095,900
Jul 17, 20199.9710.359.9710.3410.34548,200
Jul 16, 20199.9210.059.839.949.94397,000
Jul 15, 20199.749.989.749.939.93368,500
Jul 12, 20199.789.839.719.759.75561,600
Jul 11, 20199.809.909.729.849.84888,200
Jul 10, 20199.539.859.499.789.781,047,900
Jul 09, 20199.219.469.219.439.43403,800
Jul 08, 20199.309.389.239.249.24502,300
Jul 05, 20199.269.429.199.309.30586,900
Jul 04, 20199.479.559.429.439.43204,600
Jul 03, 20199.529.639.399.469.46484,600
Jul 02, 20199.019.548.879.459.451,024,100
Jun 28, 20199.089.269.089.229.221,324,300
Jun 27, 20199.519.548.999.029.021,210,800
Jun 26, 20199.369.619.259.599.59760,200
Jun 25, 20199.219.529.189.339.331,131,100
Jun 24, 20199.139.409.099.159.151,016,000
Jun 21, 20199.109.208.889.099.092,102,200
Jun 20, 20198.999.218.829.069.06955,300
Jun 19, 20198.748.888.748.838.83509,600
Jun 18, 20198.948.978.658.778.77746,300
Jun 17, 20198.508.908.508.818.81855,300
Jun 14, 20198.408.578.378.498.49702,400
Jun 13, 20198.338.388.298.358.35490,500
Jun 12, 20198.258.388.128.318.31717,000
Jun 11, 20198.078.308.078.248.24362,800
Jun 10, 20198.048.147.958.098.09545,700
Jun 07, 20198.288.418.108.158.15574,500
Jun 06, 20198.298.308.198.258.25520,600
Jun 05, 20198.208.448.198.278.27777,600
Jun 04, 20198.018.248.018.208.20988,000
Jun 03, 20198.038.207.998.118.111,546,000
May 31, 20197.617.797.607.747.74773,700
May 30, 20197.407.597.397.527.52558,200
May 29, 20197.407.517.357.377.371,597,900
May 28, 20197.437.437.287.327.321,053,500
May 27, 20197.507.557.467.467.46114,600
May 24, 20197.587.637.437.467.46302,500
May 23, 20197.677.737.477.547.54464,000
May 22, 20197.637.697.567.627.62437,300
May 21, 20197.557.737.487.597.59584,700
May 17, 20197.517.657.517.577.57774,300
May 16, 20197.737.757.457.527.52338,900
May 15, 20197.807.887.707.747.74493,700
May 14, 20197.747.787.657.757.75273,000
May 13, 20197.607.797.437.757.75708,900
May 10, 20197.437.657.437.467.46672,600
May 09, 20197.397.517.287.407.40419,700
May 08, 20197.437.517.357.397.39487,800
May 07, 20197.307.427.297.407.40522,100
May 06, 20197.227.397.227.287.28462,800
May 03, 20197.247.427.157.237.23503,000
May 02, 20197.247.327.167.207.20457,400
May 01, 20197.127.397.077.277.27858,100
Apr 30, 20196.786.906.776.826.82259,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...