Anaergia, Inc. ANRG
TSX · Kanada · Endüstriyel Hizmetler
CAD 2,32-0,05 (-%2,11)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |