Surge Energy Inc. SGY
TSX · Kanada · Enerji Mineralleri
CAD 11,10+0,09 (+%0,82)
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 11,10 | +%0,82 | CAD 10,96 | CAD 11,24 | CAD 10,96 | 485,40K |
| 2026-09-30 | CAD 11,01 | +%0,27 | CAD 11,01 | CAD 11,20 | CAD 11,00 | 429,70K |
| 2026-09-29 | CAD 10,98 | -%2,14 | CAD 11,12 | CAD 11,23 | CAD 10,95 | 669,70K |
| 2026-09-28 | CAD 11,22 | -%0,88 | CAD 11,47 | CAD 11,56 | CAD 11,22 | 337,30K |
| 2026-09-25 | CAD 11,32 | -%1,48 | CAD 11,40 | CAD 11,44 | CAD 11,16 | 392,00K |
| 2026-09-24 | CAD 11,49 | +%0,70 | CAD 11,54 | CAD 11,74 | CAD 11,45 | 600,40K |
| 2026-09-23 | CAD 11,41 | +%1,69 | CAD 11,36 | CAD 11,43 | CAD 11,21 | 700,00K |
| 2026-09-22 | CAD 11,22 | -%2,18 | CAD 11,35 | CAD 11,45 | CAD 11,16 | 1,19M |
| 2026-09-21 | CAD 11,47 | -%3,78 | CAD 11,74 | CAD 11,75 | CAD 11,42 | 621,80K |
| 2026-09-18 | CAD 11,92 | +%0,17 | CAD 11,98 | CAD 12,08 | CAD 11,82 | 978,30K |
| 2026-09-17 | CAD 11,90 | +%0,59 | CAD 11,70 | CAD 11,95 | CAD 11,69 | 445,80K |
| 2026-09-16 | CAD 11,83 | -%5,51 | CAD 12,25 | CAD 12,60 | CAD 11,74 | 741,40K |
| 2026-09-15 | CAD 12,52 | +%2,96 | CAD 12,26 | CAD 12,70 | CAD 12,26 | 780,10K |
| 2026-09-14 | CAD 12,16 | %0,00 | CAD 12,37 | CAD 12,42 | CAD 12,14 | 587,10K |
| 2026-09-11 | CAD 12,16 | -%0,33 | CAD 12,09 | CAD 12,18 | CAD 11,93 | 834,00K |
| 2026-09-10 | CAD 12,20 | +%2,26 | CAD 12,12 | CAD 12,35 | CAD 12,05 | 1,17M |
| 2026-09-09 | CAD 11,93 | +%4,37 | CAD 11,63 | CAD 11,97 | CAD 11,52 | 1,24M |
| 2026-09-08 | CAD 11,43 | +%2,42 | CAD 11,29 | CAD 11,49 | CAD 11,21 | 937,30K |
| 2026-09-04 | CAD 11,16 | +%0,72 | CAD 11,00 | CAD 11,18 | CAD 10,84 | 839,20K |
| 2026-09-03 | CAD 11,08 | -%1,42 | CAD 11,26 | CAD 11,44 | CAD 11,06 | 1,05M |
| 2026-09-02 | CAD 11,24 | -%0,71 | CAD 11,31 | CAD 11,37 | CAD 11,10 | 544,40K |
| 2026-09-01 | CAD 11,32 | +%1,71 | CAD 11,20 | CAD 11,38 | CAD 11,12 | 647,80K |
| 2026-08-31 | CAD 11,13 | +%0,82 | CAD 11,26 | CAD 11,35 | CAD 10,93 | 588,60K |
| 2026-08-28 | CAD 11,04 | -%1,60 | CAD 11,19 | CAD 11,24 | CAD 11,02 | 453,10K |
| 2026-08-27 | CAD 11,22 | +%2,65 | CAD 10,93 | CAD 11,25 | CAD 10,90 | 492,10K |
| 2026-08-26 | CAD 10,93 | -%0,09 | CAD 10,55 | CAD 11,06 | CAD 10,52 | 674,50K |
| 2026-08-25 | CAD 10,94 | -%1,17 | CAD 10,89 | CAD 11,07 | CAD 10,89 | 518,10K |
| 2026-08-24 | CAD 11,07 | -%1,34 | CAD 11,12 | CAD 11,18 | CAD 10,83 | 517,60K |
| 2026-08-21 | CAD 11,22 | -%0,36 | CAD 11,25 | CAD 11,32 | CAD 11,10 | 515,60K |
| 2026-08-20 | CAD 11,26 | +%1,90 | CAD 11,23 | CAD 11,31 | CAD 11,18 | 360,00K |
| 2026-08-19 | CAD 11,05 | +%0,45 | CAD 11,06 | CAD 11,22 | CAD 11,04 | 636,70K |
| 2026-08-18 | CAD 11,00 | -%1,17 | CAD 11,24 | CAD 11,24 | CAD 10,95 | 722,50K |
| 2026-08-17 | CAD 11,13 | +%5,00 | CAD 10,75 | CAD 11,22 | CAD 10,70 | 817,90K |
| 2026-08-14 | CAD 10,60 | +%1,73 | CAD 10,49 | CAD 10,68 | CAD 10,48 | 573,90K |
| 2026-08-13 | CAD 10,42 | -%0,19 | CAD 10,35 | CAD 10,45 | CAD 10,21 | 496,80K |
| 2026-08-12 | CAD 10,44 | -%1,51 | CAD 10,60 | CAD 10,72 | CAD 10,20 | 395,80K |
| 2026-08-11 | CAD 10,60 | +%3,01 | CAD 10,29 | CAD 10,62 | CAD 10,28 | 605,00K |
| 2026-08-10 | CAD 10,29 | +%3,00 | CAD 10,12 | CAD 10,32 | CAD 9,83 | 2,77M |
| 2026-08-07 | CAD 9,99 | -%2,06 | CAD 10,09 | CAD 10,18 | CAD 9,98 | 676,60K |
| 2026-08-06 | CAD 10,20 | +%4,62 | CAD 10,00 | CAD 10,22 | CAD 9,89 | 1,37M |
| 2026-08-05 | CAD 9,75 | -%4,13 | CAD 10,16 | CAD 10,19 | CAD 9,74 | 1,11M |
| 2026-08-04 | CAD 10,17 | -%1,74 | CAD 9,93 | CAD 10,22 | CAD 9,88 | 764,90K |
| 2026-07-31 | CAD 10,35 | +%4,44 | CAD 9,99 | CAD 10,38 | CAD 9,99 | 1,18M |
| 2026-07-30 | CAD 9,91 | +%0,20 | CAD 9,83 | CAD 9,93 | CAD 9,28 | 1,41M |
| 2026-07-29 | CAD 9,89 | +%1,85 | CAD 9,99 | CAD 10,09 | CAD 9,81 | 591,00K |
| 2026-07-28 | CAD 9,71 | -%2,31 | CAD 9,79 | CAD 9,97 | CAD 9,62 | 544,20K |
| 2026-07-27 | CAD 9,94 | -%3,12 | CAD 9,96 | CAD 10,08 | CAD 9,76 | 859,60K |
| 2026-07-24 | CAD 10,26 | -%2,01 | CAD 10,38 | CAD 10,46 | CAD 10,22 | 707,00K |
| 2026-07-23 | CAD 10,47 | +%2,85 | CAD 10,39 | CAD 10,52 | CAD 10,35 | 1,15M |
| 2026-07-22 | CAD 10,18 | +%3,77 | CAD 9,93 | CAD 10,27 | CAD 9,88 | 909,90K |
| 2026-07-21 | CAD 9,81 | +%3,37 | CAD 9,60 | CAD 9,81 | CAD 9,58 | 459,90K |
| 2026-07-20 | CAD 9,49 | +%0,42 | CAD 9,39 | CAD 9,59 | CAD 9,34 | 357,60K |
| 2026-07-17 | CAD 9,45 | +%1,07 | CAD 9,47 | CAD 9,53 | CAD 9,25 | 546,00K |
| 2026-07-16 | CAD 9,35 | +%0,32 | CAD 9,37 | CAD 9,43 | CAD 9,28 | 653,80K |
| 2026-07-15 | CAD 9,32 | -%0,75 | CAD 9,48 | CAD 9,48 | CAD 9,15 | 383,30K |
| 2026-07-14 | CAD 9,39 | %0,00 | CAD 9,51 | CAD 9,65 | CAD 9,31 | 449,60K |
| 2026-07-13 | CAD 9,39 | +%3,07 | CAD 9,35 | CAD 9,44 | CAD 9,23 | 582,80K |
| 2026-07-10 | CAD 9,11 | -%0,98 | CAD 9,22 | CAD 9,22 | CAD 9,02 | 408,40K |
| 2026-07-09 | CAD 9,20 | -%3,06 | CAD 9,48 | CAD 9,55 | CAD 9,14 | 476,10K |
| 2026-07-08 | CAD 9,49 | +%5,33 | CAD 9,24 | CAD 9,49 | CAD 9,18 | 1,26M |
| 2026-07-07 | CAD 9,01 | +%3,09 | CAD 8,81 | CAD 9,06 | CAD 8,78 | 501,10K |
| 2026-07-06 | CAD 8,74 | -%4,17 | CAD 9,13 | CAD 9,17 | CAD 8,73 | 485,70K |
| 2026-07-03 | CAD 9,12 | +%0,66 | CAD 9,06 | CAD 9,17 | CAD 9,05 | 364,00K |
| 2026-07-02 | CAD 9,06 | -%1,84 | CAD 9,01 | CAD 9,20 | CAD 8,93 | 1,06M |
| 2026-06-30 | CAD 9,23 | -%0,65 | CAD 9,26 | CAD 9,51 | CAD 9,18 | 1,09M |
| 2026-06-29 | CAD 9,29 | +%0,76 | CAD 9,27 | CAD 9,34 | CAD 9,13 | 654,90K |
| 2026-06-26 | CAD 9,22 | +%0,44 | CAD 9,15 | CAD 9,25 | CAD 9,07 | 805,90K |
| 2026-06-25 | CAD 9,18 | +%0,88 | CAD 9,07 | CAD 9,23 | CAD 9,03 | 508,70K |
| 2026-06-24 | CAD 9,10 | -%4,81 | CAD 9,37 | CAD 9,37 | CAD 9,05 | 936,20K |
| 2026-06-23 | CAD 9,56 | -%0,42 | CAD 9,55 | CAD 9,62 | CAD 9,49 | 582,00K |
| 2026-06-22 | CAD 9,60 | %0,00 | CAD 9,53 | CAD 9,67 | CAD 9,47 | 473,10K |
| 2026-06-19 | CAD 9,60 | +%1,48 | CAD 9,48 | CAD 9,62 | CAD 9,43 | 377,30K |
| 2026-06-18 | CAD 9,46 | -%2,57 | CAD 9,63 | CAD 9,63 | CAD 9,28 | 708,10K |
| 2026-06-17 | CAD 9,71 | +%0,21 | CAD 9,72 | CAD 10,05 | CAD 9,69 | 782,20K |
| 2026-06-16 | CAD 9,69 | -%1,72 | CAD 9,71 | CAD 9,75 | CAD 9,52 | 1,27M |
| 2026-06-15 | CAD 9,86 | -%3,05 | CAD 9,73 | CAD 9,94 | CAD 9,60 | 821,90K |
| 2026-06-12 | CAD 10,17 | -%1,93 | CAD 10,21 | CAD 10,49 | CAD 10,09 | 748,40K |
| 2026-06-11 | CAD 10,37 | +%1,97 | CAD 10,28 | CAD 10,62 | CAD 10,22 | 1,02M |
| 2026-06-10 | CAD 10,17 | +%2,21 | CAD 10,06 | CAD 10,33 | CAD 10,06 | 431,00K |
| 2026-06-09 | CAD 9,95 | -%4,88 | CAD 10,37 | CAD 10,40 | CAD 9,77 | 789,50K |
| 2026-06-08 | CAD 10,46 | +%3,87 | CAD 10,14 | CAD 10,55 | CAD 10,14 | 713,80K |
| 2026-06-05 | CAD 10,07 | -%4,19 | CAD 10,42 | CAD 10,43 | CAD 10,05 | 508,80K |
| 2026-06-04 | CAD 10,51 | +%0,96 | CAD 10,25 | CAD 10,61 | CAD 10,00 | 724,50K |
| 2026-06-03 | CAD 10,41 | +%0,58 | CAD 10,57 | CAD 10,65 | CAD 10,30 | 735,80K |
| 2026-06-02 | CAD 10,35 | +%3,29 | CAD 10,19 | CAD 10,62 | CAD 10,19 | 1,09M |
| 2026-06-01 | CAD 10,02 | +%6,48 | CAD 9,60 | CAD 10,10 | CAD 9,60 | 1,89M |
| 2026-05-29 | CAD 9,41 | %0,00 | CAD 9,29 | CAD 9,54 | CAD 9,26 | 959,30K |
| 2026-05-28 | CAD 9,41 | +%1,29 | CAD 9,40 | CAD 9,47 | CAD 9,28 | 663,60K |
| 2026-05-27 | CAD 9,29 | -%3,23 | CAD 9,38 | CAD 9,45 | CAD 9,25 | 869,80K |
| 2026-05-26 | CAD 9,60 | +%0,95 | CAD 9,62 | CAD 9,74 | CAD 9,55 | 597,00K |