U.S. Markets open in 7 hrs 36 mins

Surge Energy Inc. (SGY.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
1.98+0.04 (+2.06%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20171.941.991.931.981.98280,500
Aug 22, 20171.951.991.931.941.94355,400
Aug 21, 20171.961.981.931.941.94265,800
Aug 18, 20171.981.981.921.971.971,428,800
Aug 17, 20171.971.991.961.971.97432,700
Aug 16, 20171.992.011.961.981.98540,400
Aug 15, 20172.022.031.971.971.97711,800
Aug 14, 20172.032.062.012.012.01321,800
Aug 11, 20172.032.052.022.032.03322,100
Aug 10, 20172.192.192.032.032.031,145,800
Aug 09, 20172.182.192.152.172.17346,500
Aug 08, 20172.202.212.152.162.16284,300
Aug 04, 20172.132.222.092.222.22622,400
Aug 03, 20172.152.162.112.122.12401,100
Aug 02, 20172.142.172.122.132.13381,400
Aug 01, 20172.162.162.112.152.15629,400
Jul 31, 20172.212.212.152.172.17406,200
Jul 28, 20172.182.252.172.202.20752,600
Jul 27, 20172.192.212.132.172.17497,200
Jul 27, 20170.007917 Dividend
Jul 26, 20172.142.242.122.202.191,048,500
Jul 25, 20172.112.142.092.132.12657,700
Jul 24, 20172.112.112.052.072.06303,100
Jul 21, 20172.102.142.062.072.06308,000
Jul 20, 20172.192.202.112.122.11321,700
Jul 19, 20172.072.172.072.172.16728,000
Jul 18, 20172.102.112.062.072.06414,900
Jul 17, 20172.082.102.072.092.08278,800
Jul 14, 20172.082.102.062.072.06249,500
Jul 13, 20172.102.102.042.072.06937,500
Jul 12, 20172.082.132.052.082.07742,600
Jul 11, 20172.012.062.012.052.04467,500
Jul 10, 20171.972.041.972.032.02345,300
Jul 07, 20172.032.031.941.981.97608,800
Jul 06, 20172.082.092.032.052.041,876,600
Jul 05, 20172.072.082.022.032.02774,100
Jul 04, 20172.142.142.102.102.09205,200
Jun 30, 20172.082.132.062.092.08542,900
Jun 29, 20172.132.142.062.062.05645,700
Jun 28, 20172.082.132.062.112.10768,900
Jun 28, 20170.007917 Dividend
Jun 27, 20172.072.102.042.082.061,105,300
Jun 26, 20172.062.062.002.032.011,219,100
Jun 23, 20171.992.041.932.042.02972,900
Jun 22, 20171.952.001.941.951.94661,500
Jun 21, 20172.022.071.911.931.922,396,800
Jun 20, 20172.012.041.972.012.002,599,300
Jun 19, 20172.002.102.002.052.031,218,000
Jun 16, 20172.002.021.971.981.9710,656,700
Jun 15, 20172.072.091.971.981.971,522,000
Jun 14, 20172.212.212.062.072.051,340,900
Jun 13, 20172.232.262.162.242.222,825,300
Jun 12, 20172.202.252.172.242.221,494,900
Jun 09, 20172.072.182.062.172.152,385,800
Jun 08, 20172.072.112.062.072.05498,300
Jun 07, 20172.142.162.062.062.04848,200
Jun 06, 20172.132.202.052.172.153,057,100
Jun 05, 20172.172.182.112.142.12604,500
Jun 02, 20172.232.242.162.172.15805,900
Jun 01, 20172.252.332.232.262.24903,100
May 31, 20172.282.282.212.242.22875,800
May 30, 20172.382.382.312.312.29876,300
May 29, 20172.382.392.352.392.37299,300
May 29, 20170.007917 Dividend
May 26, 20172.382.422.362.382.35554,700
May 25, 20172.442.482.342.372.341,538,000
May 24, 20172.562.562.432.462.431,041,900
May 23, 20172.592.622.552.562.53504,700
May 19, 20172.522.592.522.582.551,241,100
May 18, 20172.482.522.442.492.46758,600
May 17, 20172.562.582.492.502.47800,900
May 16, 20172.612.622.552.562.53816,300
May 15, 20172.602.642.562.602.57996,100
May 12, 20172.502.522.472.492.46432,300
May 11, 20172.642.652.502.502.471,080,600
May 10, 20172.452.572.442.552.521,479,300
May 09, 20172.472.472.392.422.391,003,700
May 08, 20172.452.492.412.482.45819,500
May 05, 20172.362.432.352.422.391,213,200
May 04, 20172.412.422.352.352.32884,800
May 03, 20172.452.482.432.462.431,207,700
May 02, 20172.492.502.412.452.42959,300
May 01, 20172.542.552.452.472.44835,500
Apr 28, 20172.582.592.512.542.51749,900
Apr 27, 20172.582.582.442.552.521,739,700
Apr 26, 20172.642.692.602.632.601,143,300
Apr 26, 20170.007083 Dividend
Apr 25, 20172.642.682.632.682.64935,600
Apr 24, 20172.672.682.642.652.61325,000
Apr 21, 20172.702.702.622.652.611,771,200
Apr 20, 20172.662.732.662.682.64831,700
Apr 19, 20172.752.832.652.652.612,419,400
Apr 18, 20172.672.752.662.732.691,337,800
Apr 17, 20172.702.752.672.682.64703,000
Apr 13, 20172.832.842.712.742.701,386,200
Apr 12, 20172.862.912.792.822.784,476,600
Apr 11, 20172.832.892.772.862.822,931,300
Apr 10, 20172.822.862.822.842.804,868,700
Apr 07, 20172.682.822.662.792.753,868,200
Apr 06, 20172.672.702.672.672.63477,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...