Anaergia, Inc. ANRG
TSX · Canada · Industrial Services
CAD 2.32-0.05 (-2.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.32 | -2.11% | CAD 2.40 | CAD 2.45 | CAD 2.32 | 93.60K |
| 2026-09-30 | CAD 2.37 | +1.28% | CAD 2.40 | CAD 2.49 | CAD 2.31 | 113.00K |
| 2026-09-29 | CAD 2.34 | -6.02% | CAD 2.49 | CAD 2.53 | CAD 2.31 | 191.80K |
| 2026-09-28 | CAD 2.49 | +7.79% | CAD 2.34 | CAD 2.49 | CAD 2.34 | 174.60K |
| 2026-09-25 | CAD 2.31 | -3.75% | CAD 2.36 | CAD 2.37 | CAD 2.26 | 115.20K |
| 2026-09-24 | CAD 2.40 | -3.23% | CAD 2.48 | CAD 2.48 | CAD 2.36 | 96.00K |
| 2026-09-23 | CAD 2.48 | -2.75% | CAD 2.53 | CAD 2.53 | CAD 2.46 | 78.00K |
| 2026-09-22 | CAD 2.55 | -1.92% | CAD 2.60 | CAD 2.60 | CAD 2.53 | 58.50K |
| 2026-09-21 | CAD 2.60 | -0.38% | CAD 2.61 | CAD 2.61 | CAD 2.56 | 42.80K |
| 2026-09-18 | CAD 2.61 | +2.35% | CAD 2.57 | CAD 2.62 | CAD 2.54 | 104.90K |
| 2026-09-17 | CAD 2.55 | +3.24% | CAD 2.46 | CAD 2.56 | CAD 2.46 | 220.60K |
| 2026-09-16 | CAD 2.47 | +1.23% | CAD 2.47 | CAD 2.49 | CAD 2.41 | 45.20K |
| 2026-09-15 | CAD 2.44 | -2.01% | CAD 2.54 | CAD 2.54 | CAD 2.42 | 121.10K |
| 2026-09-14 | CAD 2.49 | -3.49% | CAD 2.55 | CAD 2.55 | CAD 2.46 | 141.60K |
| 2026-09-11 | CAD 2.58 | +0.78% | CAD 2.59 | CAD 2.60 | CAD 2.54 | 25.50K |
| 2026-09-10 | CAD 2.56 | +0.79% | CAD 2.51 | CAD 2.60 | CAD 2.50 | 126.20K |
| 2026-09-09 | CAD 2.54 | -3.05% | CAD 2.60 | CAD 2.63 | CAD 2.50 | 93.90K |
| 2026-09-08 | CAD 2.62 | -2.96% | CAD 2.71 | CAD 2.71 | CAD 2.59 | 78.30K |
| 2026-09-04 | CAD 2.70 | +1.89% | CAD 2.62 | CAD 2.71 | CAD 2.60 | 117.90K |
| 2026-09-03 | CAD 2.65 | 0.00% | CAD 2.70 | CAD 2.70 | CAD 2.60 | 119.10K |
| 2026-09-02 | CAD 2.65 | -0.38% | CAD 2.68 | CAD 2.70 | CAD 2.62 | 179.70K |
| 2026-09-01 | CAD 2.66 | +0.76% | CAD 2.65 | CAD 2.68 | CAD 2.63 | 350.40K |
| 2026-08-31 | CAD 2.64 | +1.54% | CAD 2.61 | CAD 2.64 | CAD 2.57 | 200.40K |
| 2026-08-28 | CAD 2.60 | 0.00% | CAD 2.61 | CAD 2.64 | CAD 2.56 | 258.90K |
| 2026-08-27 | CAD 2.60 | +0.78% | CAD 2.58 | CAD 2.64 | CAD 2.55 | 175.10K |
| 2026-08-26 | CAD 2.58 | +2.79% | CAD 2.54 | CAD 2.60 | CAD 2.52 | 92.30K |
| 2026-08-25 | CAD 2.51 | +1.62% | CAD 2.45 | CAD 2.55 | CAD 2.45 | 325.40K |
| 2026-08-24 | CAD 2.47 | +0.82% | CAD 2.50 | CAD 2.54 | CAD 2.43 | 76.60K |
| 2026-08-21 | CAD 2.45 | +3.38% | CAD 2.38 | CAD 2.48 | CAD 2.38 | 58.40K |
| 2026-08-20 | CAD 2.37 | -2.87% | CAD 2.40 | CAD 2.45 | CAD 2.33 | 123.50K |
| 2026-08-19 | CAD 2.44 | -4.31% | CAD 2.55 | CAD 2.58 | CAD 2.44 | 87.80K |
| 2026-08-18 | CAD 2.55 | +8.05% | CAD 2.36 | CAD 2.58 | CAD 2.36 | 253.30K |
| 2026-08-17 | CAD 2.36 | 0.00% | CAD 2.37 | CAD 2.42 | CAD 2.34 | 115.70K |
| 2026-08-14 | CAD 2.36 | -1.67% | CAD 2.40 | CAD 2.44 | CAD 2.36 | 96.60K |
| 2026-08-13 | CAD 2.40 | -3.23% | CAD 2.47 | CAD 2.50 | CAD 2.36 | 166.20K |
| 2026-08-12 | CAD 2.48 | +9.73% | CAD 2.28 | CAD 2.51 | CAD 2.24 | 527.40K |
| 2026-08-11 | CAD 2.26 | -5.83% | CAD 2.55 | CAD 2.55 | CAD 2.18 | 613.50K |
| 2026-08-10 | CAD 2.40 | -4.00% | CAD 2.47 | CAD 2.47 | CAD 2.36 | 155.10K |
| 2026-08-07 | CAD 2.50 | +4.60% | CAD 2.40 | CAD 2.53 | CAD 2.36 | 237.20K |
| 2026-08-06 | CAD 2.39 | +1.70% | CAD 2.36 | CAD 2.42 | CAD 2.36 | 67.60K |
| 2026-08-05 | CAD 2.35 | -2.08% | CAD 2.39 | CAD 2.43 | CAD 2.33 | 69.90K |
| 2026-08-04 | CAD 2.40 | +5.26% | CAD 2.33 | CAD 2.44 | CAD 2.30 | 119.70K |
| 2026-07-31 | CAD 2.28 | +2.70% | CAD 2.20 | CAD 2.32 | CAD 2.20 | 85.50K |
| 2026-07-30 | CAD 2.22 | +0.91% | CAD 2.16 | CAD 2.24 | CAD 2.16 | 76.60K |
| 2026-07-29 | CAD 2.20 | -1.35% | CAD 2.21 | CAD 2.24 | CAD 2.17 | 77.30K |
| 2026-07-28 | CAD 2.23 | -2.62% | CAD 2.25 | CAD 2.30 | CAD 2.23 | 60.40K |
| 2026-07-27 | CAD 2.29 | -3.78% | CAD 2.32 | CAD 2.37 | CAD 2.27 | 234.50K |
| 2026-07-24 | CAD 2.38 | -0.42% | CAD 2.44 | CAD 2.44 | CAD 2.35 | 79.80K |
| 2026-07-23 | CAD 2.39 | -1.24% | CAD 2.39 | CAD 2.41 | CAD 2.36 | 44.10K |
| 2026-07-22 | CAD 2.42 | -1.22% | CAD 2.45 | CAD 2.48 | CAD 2.40 | 260.30K |
| 2026-07-21 | CAD 2.45 | +2.94% | CAD 2.44 | CAD 2.51 | CAD 2.38 | 163.90K |
| 2026-07-20 | CAD 2.38 | -2.46% | CAD 2.42 | CAD 2.45 | CAD 2.37 | 94.10K |
| 2026-07-17 | CAD 2.44 | +9.42% | CAD 2.26 | CAD 2.45 | CAD 2.16 | 339.80K |
| 2026-07-16 | CAD 2.23 | -3.46% | CAD 2.30 | CAD 2.32 | CAD 2.20 | 183.20K |
| 2026-07-15 | CAD 2.31 | -3.75% | CAD 2.41 | CAD 2.41 | CAD 2.30 | 128.70K |
| 2026-07-14 | CAD 2.40 | +1.27% | CAD 2.39 | CAD 2.44 | CAD 2.38 | 48.90K |
| 2026-07-13 | CAD 2.37 | -3.66% | CAD 2.45 | CAD 2.45 | CAD 2.31 | 180.10K |
| 2026-07-10 | CAD 2.46 | +2.50% | CAD 2.39 | CAD 2.53 | CAD 2.39 | 199.20K |
| 2026-07-09 | CAD 2.40 | -4.38% | CAD 2.50 | CAD 2.51 | CAD 2.40 | 87.30K |
| 2026-07-08 | CAD 2.51 | -3.46% | CAD 2.60 | CAD 2.60 | CAD 2.51 | 93.30K |
| 2026-07-07 | CAD 2.60 | -5.45% | CAD 2.72 | CAD 2.79 | CAD 2.58 | 79.20K |
| 2026-07-06 | CAD 2.75 | +3.00% | CAD 2.69 | CAD 2.78 | CAD 2.65 | 217.20K |
| 2026-07-03 | CAD 2.67 | +2.30% | CAD 2.67 | CAD 2.70 | CAD 2.64 | 42.20K |
| 2026-07-02 | CAD 2.61 | 0.00% | CAD 2.60 | CAD 2.64 | CAD 2.60 | 118.10K |
| 2026-06-30 | CAD 2.61 | -0.38% | CAD 2.67 | CAD 2.67 | CAD 2.61 | 59.80K |
| 2026-06-29 | CAD 2.62 | +1.95% | CAD 2.54 | CAD 2.67 | CAD 2.52 | 144.70K |
| 2026-06-26 | CAD 2.57 | -1.53% | CAD 2.65 | CAD 2.65 | CAD 2.53 | 120.70K |
| 2026-06-25 | CAD 2.61 | -0.76% | CAD 2.62 | CAD 2.66 | CAD 2.61 | 30.40K |
| 2026-06-24 | CAD 2.63 | -2.95% | CAD 2.66 | CAD 2.75 | CAD 2.60 | 82.40K |
| 2026-06-23 | CAD 2.71 | +4.23% | CAD 2.60 | CAD 2.71 | CAD 2.57 | 98.30K |
| 2026-06-22 | CAD 2.60 | -1.89% | CAD 2.66 | CAD 2.68 | CAD 2.59 | 155.90K |
| 2026-06-19 | CAD 2.65 | +3.92% | CAD 2.53 | CAD 2.72 | CAD 2.53 | 117.30K |
| 2026-06-18 | CAD 2.55 | -0.39% | CAD 2.64 | CAD 2.64 | CAD 2.53 | 76.50K |
| 2026-06-17 | CAD 2.56 | +2.81% | CAD 2.50 | CAD 2.66 | CAD 2.46 | 275.50K |
| 2026-06-16 | CAD 2.49 | -0.80% | CAD 2.54 | CAD 2.61 | CAD 2.47 | 261.00K |
| 2026-06-15 | CAD 2.51 | -6.34% | CAD 2.68 | CAD 2.69 | CAD 2.49 | 244.10K |
| 2026-06-12 | CAD 2.68 | +1.13% | CAD 2.70 | CAD 2.74 | CAD 2.62 | 62.10K |
| 2026-06-11 | CAD 2.65 | +2.32% | CAD 2.58 | CAD 2.68 | CAD 2.58 | 99.50K |
| 2026-06-10 | CAD 2.59 | -3.72% | CAD 2.65 | CAD 2.71 | CAD 2.57 | 112.70K |
| 2026-06-09 | CAD 2.69 | +0.75% | CAD 2.69 | CAD 2.80 | CAD 2.62 | 165.50K |
| 2026-06-08 | CAD 2.67 | -1.48% | CAD 2.72 | CAD 2.76 | CAD 2.65 | 131.70K |
| 2026-06-05 | CAD 2.71 | -5.57% | CAD 2.86 | CAD 2.86 | CAD 2.65 | 235.20K |
| 2026-06-04 | CAD 2.87 | +2.87% | CAD 2.80 | CAD 2.95 | CAD 2.80 | 205.40K |
| 2026-06-03 | CAD 2.79 | -2.79% | CAD 2.87 | CAD 2.88 | CAD 2.78 | 311.00K |
| 2026-06-02 | CAD 2.87 | -1.03% | CAD 2.90 | CAD 2.92 | CAD 2.81 | 187.30K |
| 2026-06-01 | CAD 2.90 | -0.68% | CAD 2.92 | CAD 3.00 | CAD 2.86 | 93.20K |
| 2026-05-29 | CAD 2.92 | +1.39% | CAD 2.88 | CAD 3.00 | CAD 2.82 | 123.20K |
| 2026-05-28 | CAD 2.88 | -4.00% | CAD 3.03 | CAD 3.05 | CAD 2.85 | 175.20K |
| 2026-05-27 | CAD 3.00 | -3.23% | CAD 3.10 | CAD 3.11 | CAD 3.00 | 158.20K |
| 2026-05-26 | CAD 3.10 | -3.13% | CAD 3.15 | CAD 3.20 | CAD 3.10 | 64.60K |