Other OTC - Delayed Quote • USD
Surge Energy Inc. (ZPTAF)
At close: April 26 at 3:32 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.70 | 5.74 | 5.69 | 5.70 | 5.70 | 19,800 |
| Apr 25, 2024 | 5.58 | 5.74 | 5.58 | 5.69 | 5.69 | 23,700 |
| Apr 24, 2024 | 5.65 | 5.91 | 5.58 | 5.60 | 5.60 | 29,700 |
| Apr 23, 2024 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 32,600 |
| Apr 22, 2024 | 5.67 | 5.67 | 5.47 | 5.50 | 5.50 | 61,000 |
| Apr 19, 2024 | 5.82 | 5.82 | 5.50 | 5.50 | 5.50 | 35,800 |
| Apr 18, 2024 | 5.63 | 5.65 | 5.56 | 5.56 | 5.56 | 40,800 |
| Apr 17, 2024 | 5.62 | 5.72 | 5.61 | 5.63 | 5.63 | 22,700 |
| Apr 16, 2024 | 5.53 | 5.67 | 5.51 | 5.67 | 5.67 | 42,500 |
| Apr 15, 2024 | 5.75 | 5.75 | 5.55 | 5.57 | 5.57 | 63,800 |
| Apr 12, 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 77,600 |
| Apr 11, 2024 | 5.84 | 5.89 | 5.80 | 5.80 | 5.80 | 34,900 |
| Apr 10, 2024 | 5.82 | 5.87 | 5.77 | 5.85 | 5.85 | 43,100 |
| Apr 9, 2024 | 5.90 | 6.00 | 5.82 | 5.85 | 5.85 | 44,400 |
| Apr 8, 2024 | 5.55 | 5.96 | 5.55 | 5.90 | 5.90 | 52,700 |
| Apr 5, 2024 | 5.85 | 5.96 | 5.85 | 5.94 | 5.94 | 80,000 |
| Apr 4, 2024 | 5.95 | 5.95 | 5.88 | 5.88 | 5.88 | 85,200 |
| Apr 3, 2024 | 5.85 | 6.01 | 5.85 | 5.95 | 5.95 | 31,700 |
| Apr 2, 2024 | 5.83 | 5.97 | 5.81 | 5.90 | 5.90 | 78,800 |
| Apr 1, 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.77 | 35,400 |
| Mar 28, 2024 | 5.73 | 5.73 | 5.69 | 5.70 | 5.70 | 50,100 |
| Mar 27, 2024 | 0.03 Dividend | |||||
| Mar 27, 2024 | 5.60 | 5.61 | 5.57 | 5.60 | 5.60 | 111,500 |
| Mar 26, 2024 | 5.65 | 5.69 | 5.57 | 5.58 | 5.55 | 54,200 |
| Mar 25, 2024 | 5.50 | 5.61 | 5.50 | 5.60 | 5.57 | 25,400 |
| Mar 22, 2024 | 5.48 | 5.49 | 5.43 | 5.44 | 5.41 | 59,700 |
| Mar 21, 2024 | 5.49 | 5.52 | 5.47 | 5.50 | 5.47 | 86,800 |
| Mar 20, 2024 | 5.40 | 5.44 | 5.34 | 5.44 | 5.41 | 41,100 |
| Mar 19, 2024 | 5.17 | 5.38 | 5.17 | 5.36 | 5.33 | 37,700 |
| Mar 18, 2024 | 5.14 | 5.20 | 5.08 | 5.20 | 5.17 | 40,600 |
| Mar 15, 2024 | 5.15 | 5.15 | 5.08 | 5.08 | 5.05 | 33,200 |
| Mar 14, 2024 | 5.01 | 5.18 | 4.98 | 5.15 | 5.12 | 31,800 |
| Mar 13, 2024 | 4.75 | 5.02 | 4.75 | 4.94 | 4.91 | 71,500 |
| Mar 12, 2024 | 4.80 | 4.85 | 4.76 | 4.78 | 4.76 | 31,900 |
| Mar 11, 2024 | 4.73 | 4.82 | 4.73 | 4.82 | 4.79 | 61,300 |
| Mar 8, 2024 | 4.85 | 4.89 | 4.76 | 4.77 | 4.75 | 67,800 |
| Mar 7, 2024 | 4.92 | 4.94 | 4.76 | 4.87 | 4.84 | 183,600 |
| Mar 6, 2024 | 5.12 | 5.18 | 5.09 | 5.14 | 5.11 | 37,500 |
| Mar 5, 2024 | 5.05 | 5.12 | 5.02 | 5.04 | 5.01 | 76,600 |
| Mar 4, 2024 | 5.14 | 5.14 | 5.09 | 5.10 | 5.07 | 41,400 |
| Mar 1, 2024 | 5.08 | 5.14 | 5.07 | 5.10 | 5.07 | 11,600 |
| Feb 29, 2024 | 5.03 | 5.08 | 4.99 | 5.01 | 4.98 | 24,800 |
| Feb 28, 2024 | 0.03 Dividend | |||||
| Feb 28, 2024 | 5.09 | 5.12 | 5.06 | 5.07 | 5.04 | 33,800 |
| Feb 27, 2024 | 5.10 | 5.15 | 5.09 | 5.11 | 5.05 | 28,800 |
| Feb 26, 2024 | 5.05 | 5.07 | 5.00 | 5.07 | 5.01 | 8,100 |
| Feb 23, 2024 | 5.15 | 5.15 | 5.04 | 5.05 | 4.99 | 13,900 |
| Feb 22, 2024 | 5.10 | 5.15 | 5.09 | 5.13 | 5.07 | 12,000 |
| Feb 21, 2024 | 5.10 | 5.15 | 5.09 | 5.12 | 5.06 | 34,400 |
| Feb 20, 2024 | 4.73 | 5.05 | 4.73 | 4.95 | 4.90 | 78,600 |
| Feb 16, 2024 | 5.00 | 5.07 | 4.98 | 5.06 | 5.00 | 23,400 |
| Feb 15, 2024 | 4.93 | 5.01 | 4.93 | 5.00 | 4.94 | 25,200 |
| Feb 14, 2024 | 4.79 | 4.82 | 4.74 | 4.75 | 4.70 | 16,500 |
| Feb 13, 2024 | 4.84 | 4.85 | 4.70 | 4.73 | 4.68 | 20,200 |
| Feb 12, 2024 | 4.73 | 4.87 | 4.73 | 4.85 | 4.80 | 10,500 |
| Feb 9, 2024 | 4.70 | 4.72 | 4.68 | 4.72 | 4.67 | 67,000 |
| Feb 8, 2024 | 4.64 | 4.71 | 4.63 | 4.71 | 4.66 | 13,600 |
| Feb 7, 2024 | 4.51 | 4.52 | 4.50 | 4.52 | 4.47 | 10,100 |
| Feb 6, 2024 | 4.48 | 4.55 | 4.48 | 4.51 | 4.46 | 31,300 |
| Feb 5, 2024 | 4.50 | 4.50 | 4.36 | 4.45 | 4.40 | 114,500 |
| Feb 2, 2024 | 4.65 | 4.65 | 4.53 | 4.54 | 4.49 | 54,600 |
| Feb 1, 2024 | 4.79 | 4.82 | 4.64 | 4.65 | 4.60 | 62,600 |
| Jan 31, 2024 | 4.77 | 4.77 | 4.73 | 4.74 | 4.69 | 61,300 |
| Jan 30, 2024 | 0.03 Dividend | |||||
| Jan 30, 2024 | 4.75 | 4.85 | 4.75 | 4.85 | 4.80 | 17,400 |
| Jan 29, 2024 | 4.85 | 4.85 | 4.79 | 4.84 | 4.76 | 144,100 |
| Jan 26, 2024 | 4.82 | 4.85 | 4.74 | 4.84 | 4.76 | 16,600 |
| Jan 25, 2024 | 4.82 | 4.82 | 4.72 | 4.80 | 4.72 | 20,800 |
| Jan 24, 2024 | 4.75 | 4.75 | 4.66 | 4.70 | 4.62 | 54,300 |
| Jan 23, 2024 | 4.70 | 4.70 | 4.68 | 4.70 | 4.62 | 46,100 |
| Jan 22, 2024 | 4.58 | 4.64 | 4.55 | 4.64 | 4.56 | 156,700 |
| Jan 19, 2024 | 4.63 | 4.63 | 4.56 | 4.60 | 4.52 | 48,500 |
| Jan 18, 2024 | 4.64 | 4.65 | 4.61 | 4.64 | 4.56 | 55,500 |
| Jan 17, 2024 | 4.75 | 4.75 | 4.62 | 4.65 | 4.57 | 61,000 |
| Jan 16, 2024 | 4.77 | 4.77 | 4.72 | 4.74 | 4.66 | 54,000 |
| Jan 12, 2024 | 4.70 | 4.76 | 4.70 | 4.76 | 4.68 | 41,100 |
| Jan 11, 2024 | 4.70 | 4.71 | 4.66 | 4.67 | 4.59 | 55,100 |
| Jan 10, 2024 | 4.77 | 4.77 | 4.68 | 4.69 | 4.61 | 73,200 |
| Jan 9, 2024 | 4.80 | 4.80 | 4.74 | 4.75 | 4.67 | 12,200 |
| Jan 8, 2024 | 4.85 | 4.86 | 4.74 | 4.82 | 4.74 | 74,600 |
| Jan 5, 2024 | 4.98 | 4.98 | 4.94 | 4.96 | 4.87 | 34,100 |
| Jan 4, 2024 | 4.98 | 5.02 | 4.91 | 4.94 | 4.86 | 52,000 |
| Jan 3, 2024 | 4.91 | 5.01 | 4.88 | 5.01 | 4.92 | 14,800 |
| Jan 2, 2024 | 4.96 | 4.98 | 4.90 | 4.90 | 4.82 | 142,500 |
| Dec 29, 2023 | 4.89 | 4.91 | 4.85 | 4.91 | 4.83 | 339,200 |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 28, 2023 | 4.98 | 4.98 | 4.87 | 4.88 | 4.80 | 57,500 |
| Dec 27, 2023 | 5.15 | 5.15 | 4.97 | 4.99 | 4.87 | 114,100 |
| Dec 26, 2023 | 4.97 | 5.15 | 4.97 | 5.13 | 5.01 | 15,100 |
| Dec 22, 2023 | 5.05 | 5.05 | 4.96 | 4.96 | 4.85 | 64,000 |
| Dec 21, 2023 | 5.01 | 5.04 | 5.00 | 5.01 | 4.89 | 61,800 |
| Dec 20, 2023 | 5.09 | 5.11 | 4.94 | 4.97 | 4.86 | 74,900 |
| Dec 19, 2023 | 4.89 | 5.08 | 4.89 | 5.04 | 4.92 | 59,100 |
| Dec 18, 2023 | 4.86 | 4.97 | 4.86 | 4.88 | 4.77 | 78,500 |
| Dec 15, 2023 | 4.78 | 4.84 | 4.75 | 4.80 | 4.69 | 35,900 |
| Dec 14, 2023 | 4.66 | 4.88 | 4.66 | 4.84 | 4.73 | 100,700 |
| Dec 13, 2023 | 4.55 | 4.77 | 4.55 | 4.63 | 4.52 | 114,400 |
| Dec 12, 2023 | 4.85 | 4.85 | 4.65 | 4.73 | 4.62 | 139,300 |
| Dec 11, 2023 | 5.00 | 5.00 | 4.86 | 4.90 | 4.79 | 149,400 |
| Dec 8, 2023 | 5.08 | 5.13 | 5.00 | 5.03 | 4.91 | 194,900 |
| Dec 7, 2023 | 5.06 | 5.09 | 4.97 | 5.02 | 4.90 | 62,800 |
| Dec 6, 2023 | 5.24 | 5.24 | 5.01 | 5.01 | 4.89 | 39,900 |
| Dec 5, 2023 | 5.37 | 5.39 | 5.22 | 5.24 | 5.12 | 71,900 |
| Dec 4, 2023 | 5.57 | 5.57 | 5.38 | 5.38 | 5.26 | 37,600 |
| Dec 1, 2023 | 5.67 | 5.74 | 5.59 | 5.59 | 5.46 | 48,200 |
| Nov 30, 2023 | 5.83 | 5.88 | 5.65 | 5.67 | 5.54 | 98,800 |
| Nov 29, 2023 | 0.03 Dividend | |||||
| Nov 29, 2023 | 5.82 | 5.82 | 5.74 | 5.77 | 5.64 | 61,400 |
| Nov 28, 2023 | 5.74 | 5.85 | 5.71 | 5.79 | 5.63 | 48,000 |
| Nov 27, 2023 | 5.79 | 5.82 | 5.70 | 5.76 | 5.60 | 36,800 |
| Nov 24, 2023 | 5.91 | 5.94 | 5.87 | 5.87 | 5.71 | 10,600 |
| Nov 22, 2023 | 5.83 | 5.92 | 5.79 | 5.85 | 5.69 | 154,000 |
| Nov 21, 2023 | 6.00 | 6.00 | 5.95 | 5.98 | 5.81 | 49,100 |
| Nov 20, 2023 | 6.15 | 6.18 | 6.05 | 6.05 | 5.88 | 38,500 |
| Nov 17, 2023 | 5.98 | 6.12 | 5.98 | 6.08 | 5.91 | 95,400 |
| Nov 16, 2023 | 6.50 | 6.50 | 5.87 | 5.95 | 5.78 | 141,600 |
| Nov 15, 2023 | 6.28 | 6.34 | 6.21 | 6.21 | 6.04 | 59,600 |
| Nov 14, 2023 | 6.33 | 6.42 | 6.32 | 6.41 | 6.23 | 20,700 |
| Nov 13, 2023 | 6.40 | 6.45 | 6.36 | 6.37 | 6.19 | 20,700 |
| Nov 10, 2023 | 6.14 | 6.32 | 6.14 | 6.32 | 6.14 | 58,300 |
| Nov 9, 2023 | 6.27 | 6.36 | 6.17 | 6.17 | 6.00 | 120,100 |
| Nov 8, 2023 | 6.20 | 6.34 | 6.09 | 6.15 | 5.98 | 89,200 |
| Nov 7, 2023 | 6.70 | 6.70 | 6.32 | 6.34 | 6.16 | 63,900 |
| Nov 6, 2023 | 6.90 | 6.90 | 6.72 | 6.76 | 6.57 | 54,200 |
| Nov 3, 2023 | 7.09 | 7.10 | 6.86 | 6.88 | 6.69 | 15,900 |
| Nov 2, 2023 | 7.00 | 7.10 | 6.97 | 7.10 | 6.90 | 72,600 |
| Nov 1, 2023 | 6.88 | 6.88 | 6.86 | 6.86 | 6.67 | 6,800 |
| Oct 31, 2023 | 6.95 | 7.00 | 6.83 | 6.84 | 6.65 | 14,400 |
| Oct 30, 2023 | 0.03 Dividend | |||||
| Oct 30, 2023 | 6.90 | 6.93 | 6.73 | 6.88 | 6.69 | 13,000 |
| Oct 27, 2023 | 6.67 | 6.96 | 6.67 | 6.95 | 6.73 | 57,500 |
| Oct 26, 2023 | 6.66 | 6.85 | 6.63 | 6.85 | 6.63 | 72,100 |
| Oct 25, 2023 | 6.62 | 6.82 | 6.62 | 6.79 | 6.57 | 71,600 |
| Oct 24, 2023 | 6.60 | 6.71 | 6.60 | 6.70 | 6.49 | 37,500 |
| Oct 23, 2023 | 6.69 | 6.86 | 6.67 | 6.70 | 6.49 | 165,400 |
| Oct 20, 2023 | 6.80 | 6.85 | 6.71 | 6.75 | 6.53 | 36,200 |
| Oct 19, 2023 | 6.64 | 6.78 | 6.64 | 6.77 | 6.55 | 107,100 |
| Oct 18, 2023 | 6.72 | 6.80 | 6.65 | 6.69 | 6.48 | 78,400 |
| Oct 17, 2023 | 6.60 | 6.79 | 6.60 | 6.71 | 6.50 | 79,100 |
| Oct 16, 2023 | 6.72 | 6.72 | 6.65 | 6.65 | 6.44 | 43,200 |
| Oct 13, 2023 | 6.62 | 6.74 | 6.62 | 6.71 | 6.50 | 29,000 |
| Oct 12, 2023 | 6.53 | 6.54 | 6.39 | 6.46 | 6.25 | 36,400 |
| Oct 11, 2023 | 6.44 | 6.49 | 6.35 | 6.48 | 6.27 | 56,100 |
| Oct 10, 2023 | 6.62 | 6.62 | 6.48 | 6.48 | 6.27 | 62,700 |
| Oct 9, 2023 | 6.40 | 6.62 | 6.40 | 6.54 | 6.33 | 26,600 |
| Oct 6, 2023 | 6.01 | 6.35 | 6.01 | 6.32 | 6.12 | 73,800 |
| Oct 5, 2023 | 6.00 | 6.16 | 5.98 | 6.08 | 5.89 | 45,000 |
| Oct 4, 2023 | 6.27 | 6.27 | 6.00 | 6.04 | 5.85 | 59,200 |
| Oct 3, 2023 | 6.41 | 6.41 | 6.24 | 6.35 | 6.15 | 200,500 |
| Oct 2, 2023 | 6.82 | 6.82 | 6.40 | 6.42 | 6.21 | 228,300 |
| Sep 29, 2023 | 7.05 | 7.05 | 6.82 | 6.85 | 6.63 | 246,300 |
| Sep 28, 2023 | 0.03 Dividend | |||||
| Sep 28, 2023 | 7.10 | 7.16 | 7.04 | 7.05 | 6.82 | 135,300 |
| Sep 27, 2023 | 7.00 | 7.15 | 7.00 | 7.06 | 6.80 | 87,700 |
| Sep 26, 2023 | 6.92 | 6.96 | 6.90 | 6.91 | 6.66 | 24,200 |
| Sep 25, 2023 | 6.77 | 7.00 | 6.77 | 6.97 | 6.72 | 39,100 |
| Sep 22, 2023 | 6.76 | 6.88 | 6.76 | 6.78 | 6.53 | 97,400 |
| Sep 21, 2023 | 6.84 | 6.84 | 6.71 | 6.72 | 6.48 | 47,400 |
| Sep 20, 2023 | 6.99 | 7.01 | 6.95 | 6.95 | 6.70 | 14,800 |
| Sep 19, 2023 | 7.05 | 7.05 | 6.89 | 6.90 | 6.65 | 49,500 |
| Sep 18, 2023 | 7.10 | 7.10 | 6.93 | 6.93 | 6.68 | 116,200 |
| Sep 15, 2023 | 7.04 | 7.08 | 6.97 | 6.99 | 6.74 | 25,700 |
| Sep 14, 2023 | 6.93 | 7.15 | 6.93 | 7.02 | 6.77 | 100,300 |
| Sep 13, 2023 | 6.70 | 6.89 | 6.70 | 6.80 | 6.55 | 75,400 |
| Sep 12, 2023 | 6.39 | 6.72 | 6.39 | 6.64 | 6.40 | 84,700 |
| Sep 11, 2023 | 6.47 | 6.55 | 6.34 | 6.35 | 6.12 | 52,900 |
| Sep 8, 2023 | 6.28 | 6.49 | 6.28 | 6.40 | 6.17 | 78,600 |
| Sep 7, 2023 | 6.44 | 6.44 | 6.27 | 6.29 | 6.06 | 18,600 |
| Sep 6, 2023 | 6.44 | 6.50 | 6.41 | 6.41 | 6.18 | 51,300 |
| Sep 5, 2023 | 6.52 | 6.54 | 6.37 | 6.40 | 6.17 | 50,500 |
| Sep 1, 2023 | 6.15 | 6.35 | 6.15 | 6.33 | 6.10 | 55,100 |
| Aug 31, 2023 | 6.08 | 6.14 | 6.08 | 6.14 | 5.92 | 12,100 |
| Aug 30, 2023 | 0.03 Dividend | |||||
| Aug 30, 2023 | 6.04 | 6.10 | 6.04 | 6.05 | 5.83 | 62,700 |
| Aug 29, 2023 | 5.95 | 6.01 | 5.95 | 5.95 | 5.71 | 3,200 |
| Aug 28, 2023 | 5.96 | 5.98 | 5.89 | 5.90 | 5.66 | 31,400 |
| Aug 25, 2023 | 5.85 | 5.90 | 5.84 | 5.88 | 5.64 | 67,300 |
| Aug 24, 2023 | 5.82 | 5.91 | 5.79 | 5.81 | 5.57 | 28,300 |
| Aug 23, 2023 | 5.88 | 5.95 | 5.81 | 5.88 | 5.64 | 37,600 |
| Aug 22, 2023 | 6.02 | 6.12 | 6.00 | 6.00 | 5.75 | 69,600 |
| Aug 21, 2023 | 6.12 | 6.14 | 5.99 | 6.01 | 5.76 | 79,200 |
| Aug 18, 2023 | 5.80 | 6.09 | 5.73 | 6.08 | 5.83 | 20,100 |
| Aug 17, 2023 | 6.04 | 6.11 | 6.04 | 6.06 | 5.81 | 15,900 |
| Aug 16, 2023 | 6.17 | 6.19 | 6.01 | 6.02 | 5.77 | 36,700 |
| Aug 15, 2023 | 6.32 | 6.32 | 6.14 | 6.19 | 5.94 | 27,900 |
| Aug 14, 2023 | 6.42 | 6.48 | 6.42 | 6.44 | 6.18 | 4,900 |
| Aug 11, 2023 | 6.46 | 6.56 | 6.46 | 6.50 | 6.23 | 28,600 |
| Aug 10, 2023 | 6.53 | 6.55 | 6.40 | 6.46 | 6.20 | 14,800 |
| Aug 9, 2023 | 6.45 | 6.60 | 6.44 | 6.50 | 6.23 | 39,300 |
| Aug 8, 2023 | 6.25 | 6.37 | 6.20 | 6.36 | 6.10 | 107,800 |
| Aug 7, 2023 | 6.45 | 6.45 | 6.35 | 6.45 | 6.19 | 2,300 |
| Aug 4, 2023 | 6.30 | 6.57 | 6.26 | 6.39 | 6.13 | 36,700 |
| Aug 3, 2023 | 6.07 | 6.18 | 5.94 | 6.12 | 5.87 | 42,000 |
| Aug 2, 2023 | 6.20 | 6.20 | 6.05 | 6.14 | 5.89 | 6,300 |
| Aug 1, 2023 | 6.20 | 6.21 | 6.13 | 6.20 | 5.95 | 15,700 |
| Jul 31, 2023 | 6.25 | 6.26 | 6.19 | 6.26 | 6.00 | 107,900 |
| Jul 28, 2023 | 0.03 Dividend | |||||
| Jul 28, 2023 | 6.04 | 6.23 | 6.04 | 6.23 | 5.97 | 16,000 |
| Jul 27, 2023 | 6.19 | 6.19 | 6.02 | 6.03 | 5.75 | 82,400 |
| Jul 26, 2023 | 6.09 | 6.14 | 6.06 | 6.13 | 5.85 | 26,700 |
| Jul 25, 2023 | 6.14 | 6.15 | 6.12 | 6.15 | 5.87 | 65,100 |
| Jul 24, 2023 | 6.06 | 6.23 | 6.06 | 6.16 | 5.88 | 41,500 |
| Jul 21, 2023 | 6.04 | 6.05 | 6.01 | 6.02 | 5.74 | 13,200 |
| Jul 20, 2023 | 6.06 | 6.06 | 5.98 | 6.06 | 5.78 | 13,300 |
| Jul 19, 2023 | 6.18 | 6.18 | 6.08 | 6.09 | 5.81 | 27,500 |
| Jul 18, 2023 | 5.88 | 6.06 | 5.88 | 6.06 | 5.78 | 15,700 |
| Jul 17, 2023 | 5.83 | 5.86 | 5.83 | 5.85 | 5.58 | 21,400 |
| Jul 14, 2023 | 6.09 | 6.09 | 5.87 | 5.88 | 5.61 | 42,000 |
| Jul 13, 2023 | 6.02 | 6.10 | 6.00 | 6.08 | 5.80 | 41,700 |
| Jul 12, 2023 | 5.97 | 6.01 | 5.95 | 6.01 | 5.73 | 64,500 |
| Jul 11, 2023 | 5.59 | 5.91 | 5.59 | 5.88 | 5.61 | 146,900 |
| Jul 10, 2023 | 5.53 | 5.63 | 5.51 | 5.56 | 5.31 | 30,400 |
| Jul 7, 2023 | 5.23 | 5.54 | 5.22 | 5.50 | 5.25 | 89,400 |
| Jul 6, 2023 | 5.33 | 5.34 | 5.16 | 5.21 | 4.97 | 54,600 |
| Jul 5, 2023 | 5.40 | 5.50 | 5.37 | 5.40 | 5.15 | 80,600 |
| Jul 3, 2023 | 5.31 | 5.40 | 5.31 | 5.31 | 5.07 | 11,500 |
| Jun 30, 2023 | 5.32 | 5.32 | 5.25 | 5.31 | 5.07 | 48,800 |
| Jun 29, 2023 | 0.03 Dividend | |||||
| Jun 29, 2023 | 5.16 | 5.25 | 5.16 | 5.25 | 5.01 | 68,900 |
| Jun 28, 2023 | 5.08 | 5.18 | 5.05 | 5.17 | 4.90 | 31,200 |
| Jun 27, 2023 | 5.18 | 5.23 | 5.14 | 5.17 | 4.90 | 37,800 |
| Jun 26, 2023 | 5.18 | 5.26 | 5.17 | 5.25 | 4.98 | 42,100 |
| Jun 23, 2023 | 5.20 | 5.22 | 5.07 | 5.13 | 4.87 | 61,500 |
| Jun 22, 2023 | 5.48 | 5.48 | 5.23 | 5.25 | 4.98 | 53,500 |
| Jun 21, 2023 | 5.32 | 5.49 | 5.32 | 5.48 | 5.20 | 27,600 |
| Jun 20, 2023 | 5.45 | 5.49 | 5.24 | 5.31 | 5.04 | 51,300 |
| Jun 16, 2023 | 5.53 | 5.53 | 5.45 | 5.48 | 5.20 | 48,100 |
| Jun 15, 2023 | 5.46 | 5.52 | 5.45 | 5.52 | 5.24 | 43,700 |
| Jun 14, 2023 | 5.57 | 5.57 | 5.37 | 5.45 | 5.17 | 8,100 |
| Jun 13, 2023 | 5.44 | 5.66 | 5.44 | 5.50 | 5.22 | 12,500 |
| Jun 12, 2023 | 5.55 | 5.55 | 5.42 | 5.44 | 5.16 | 19,900 |
| Jun 9, 2023 | 5.75 | 5.76 | 5.63 | 5.63 | 5.34 | 20,900 |
| Jun 8, 2023 | 5.87 | 5.87 | 5.69 | 5.75 | 5.45 | 9,300 |
| Jun 7, 2023 | 5.82 | 5.91 | 5.82 | 5.90 | 5.60 | 11,400 |
| Jun 6, 2023 | 5.70 | 5.79 | 5.70 | 5.79 | 5.49 | 32,600 |
| Jun 5, 2023 | 5.98 | 5.98 | 5.76 | 5.77 | 5.47 | 35,400 |
| Jun 2, 2023 | 5.79 | 5.88 | 5.78 | 5.85 | 5.55 | 12,500 |
| Jun 1, 2023 | 5.48 | 5.68 | 5.48 | 5.60 | 5.31 | 40,500 |
| May 31, 2023 | 5.53 | 5.61 | 5.48 | 5.49 | 5.21 | 45,300 |
| May 30, 2023 | 0.03 Dividend | |||||
| May 30, 2023 | 5.80 | 5.80 | 5.60 | 5.66 | 5.37 | 49,000 |
| May 26, 2023 | 5.79 | 5.81 | 5.73 | 5.80 | 5.47 | 37,600 |
| May 25, 2023 | 5.85 | 5.86 | 5.71 | 5.71 | 5.39 | 17,400 |
| May 24, 2023 | 5.92 | 5.92 | 5.86 | 5.92 | 5.59 | 12,100 |
| May 23, 2023 | 5.90 | 5.98 | 5.90 | 5.94 | 5.61 | 41,500 |
| May 22, 2023 | 5.86 | 5.90 | 5.83 | 5.84 | 5.51 | 3,500 |
| May 19, 2023 | 5.74 | 5.79 | 5.72 | 5.78 | 5.46 | 70,700 |
| May 18, 2023 | 5.62 | 5.67 | 5.55 | 5.67 | 5.35 | 15,600 |
| May 17, 2023 | 5.70 | 5.70 | 5.53 | 5.65 | 5.33 | 110,800 |
| May 16, 2023 | 5.76 | 5.76 | 5.61 | 5.61 | 5.30 | 72,500 |
| May 15, 2023 | 5.66 | 5.77 | 5.66 | 5.73 | 5.41 | 76,300 |
| May 12, 2023 | 5.78 | 5.78 | 5.59 | 5.63 | 5.31 | 58,200 |
| May 11, 2023 | 5.80 | 5.80 | 5.61 | 5.69 | 5.37 | 171,700 |
| May 10, 2023 | 5.97 | 5.97 | 5.82 | 5.83 | 5.50 | 19,400 |
| May 9, 2023 | 5.88 | 6.01 | 5.85 | 5.96 | 5.63 | 57,500 |
| May 8, 2023 | 5.99 | 6.01 | 5.95 | 5.98 | 5.64 | 77,600 |
| May 5, 2023 | 6.19 | 6.19 | 5.82 | 5.88 | 5.55 | 63,400 |
| May 4, 2023 | 5.84 | 5.84 | 5.55 | 5.67 | 5.35 | 80,200 |
| May 3, 2023 | 5.92 | 5.93 | 5.83 | 5.84 | 5.51 | 89,600 |
| May 2, 2023 | 6.11 | 6.11 | 5.89 | 5.99 | 5.65 | 88,900 |
| May 1, 2023 | 6.45 | 6.45 | 6.28 | 6.32 | 5.97 | 39,900 |
| Apr 28, 2023 | 6.34 | 6.50 | 6.30 | 6.49 | 6.13 | 12,000 |
| Apr 27, 2023 | 0.03 Dividend | |||||
| Apr 27, 2023 | 6.42 | 6.43 | 6.28 | 6.36 | 6.00 | 45,700 |
Related Tickers
TNEYF Tamarack Valley Energy Ltd.
2.8814
+0.54%
CDDRF Headwater Exploration Inc.
5.72
+0.18%
CWEGF Crew Energy Inc.
3.3300
-2.06%
GXRFF Prospera Energy Inc.
0.0468
-2.70%
CRLFF Cardinal Energy Ltd.
5.38
+1.09%
HMENF Hemisphere Energy Corporation
1.2600
+0.80%
IPOOF InPlay Oil Corp.
1.8000
-0.55%
PRPRF Prairie Provident Resources Inc.
0.0470
0.00%
MEGEF MEG Energy Corp.
23.60
-0.33%
AETUF ARC Resources Ltd.
18.85
-0.37%