Anaergia Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.100	2.120	1.950	2.030	2.030	199,807
2026-10-16	2.180	2.180	2.080	2.130	2.130	141,207
2026-10-15	2.170	2.190	2.100	2.160	2.160	312,700
2026-10-14	2.260	2.270	2.150	2.160	2.160	100,000
2026-10-13	2.260	2.340	2.170	2.310	2.310	156,400
2026-10-09	2.300	2.320	2.250	2.270	2.270	34,800
2026-10-08	2.370	2.390	2.280	2.290	2.290	36,000
2026-10-07	2.340	2.400	2.300	2.370	2.370	113,100
2026-10-06	2.260	2.400	2.180	2.390	2.390	378,000
2026-10-05	2.290	2.300	2.200	2.240	2.240	173,300
2026-10-02	2.360	2.380	2.250	2.310	2.310	225,100
2026-10-01	2.400	2.450	2.320	2.320	2.320	93,600
2026-09-30	2.400	2.490	2.310	2.370	2.370	113,000
2026-09-29	2.490	2.530	2.310	2.340	2.340	191,800
2026-09-28	2.340	2.490	2.340	2.490	2.490	174,600
2026-09-25	2.360	2.370	2.260	2.310	2.310	115,200
2026-09-24	2.480	2.480	2.360	2.400	2.400	96,000
2026-09-23	2.530	2.530	2.460	2.480	2.480	78,000
2026-09-22	2.600	2.600	2.530	2.550	2.550	58,500
2026-09-21	2.610	2.610	2.560	2.600	2.600	42,800
2026-09-18	2.570	2.620	2.540	2.610	2.610	104,900
2026-09-17	2.460	2.560	2.460	2.550	2.550	220,600
2026-09-16	2.470	2.490	2.410	2.470	2.470	45,200
2026-09-15	2.540	2.540	2.420	2.440	2.440	121,100
2026-09-14	2.550	2.550	2.460	2.490	2.490	141,600
2026-09-11	2.590	2.600	2.540	2.580	2.580	25,500
2026-09-10	2.510	2.600	2.500	2.560	2.560	126,200
2026-09-09	2.600	2.630	2.500	2.540	2.540	93,900
2026-09-08	2.710	2.710	2.590	2.620	2.620	78,300
2026-09-04	2.620	2.710	2.600	2.700	2.700	117,900
2026-09-03	2.700	2.700	2.600	2.650	2.650	119,100
2026-09-02	2.680	2.700	2.620	2.650	2.650	179,700
2026-09-01	2.650	2.680	2.630	2.660	2.660	350,400
2026-08-31	2.610	2.640	2.570	2.640	2.640	200,400
2026-08-28	2.610	2.640	2.560	2.600	2.600	258,900
2026-08-27	2.580	2.640	2.550	2.600	2.600	175,100
2026-08-26	2.540	2.600	2.520	2.580	2.580	92,300
2026-08-25	2.450	2.550	2.450	2.510	2.510	325,400
2026-08-24	2.500	2.540	2.430	2.470	2.470	76,600
2026-08-21	2.380	2.480	2.380	2.450	2.450	58,400
2026-08-20	2.400	2.450	2.330	2.370	2.370	123,500
2026-08-19	2.550	2.580	2.440	2.440	2.440	87,800
2026-08-18	2.360	2.580	2.360	2.550	2.550	253,300
2026-08-17	2.370	2.420	2.340	2.360	2.360	115,700
2026-08-14	2.400	2.440	2.360	2.360	2.360	96,600
2026-08-13	2.470	2.500	2.360	2.400	2.400	166,200
2026-08-12	2.280	2.505	2.240	2.480	2.480	527,400
2026-08-11	2.550	2.550	2.180	2.260	2.260	613,500
2026-08-10	2.470	2.470	2.360	2.400	2.400	155,100
2026-08-07	2.400	2.530	2.360	2.500	2.500	237,200
2026-08-06	2.360	2.420	2.360	2.390	2.390	67,600
2026-08-05	2.390	2.430	2.330	2.350	2.350	69,900
2026-08-04	2.330	2.440	2.300	2.400	2.400	119,700
2026-07-31	2.200	2.320	2.200	2.280	2.280	85,500
2026-07-30	2.160	2.240	2.160	2.220	2.220	76,600
2026-07-29	2.210	2.240	2.170	2.200	2.200	77,300
2026-07-28	2.250	2.300	2.230	2.230	2.230	60,400
2026-07-27	2.320	2.370	2.270	2.290	2.290	234,500
2026-07-24	2.440	2.440	2.350	2.380	2.380	79,800
2026-07-23	2.390	2.410	2.360	2.390	2.390	44,100

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.