Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.120	1.480	1.090	1.450	1.450	570,200
2023-06-13	1.070	1.110	1.060	1.090	1.090	262,500
2023-06-12	1.080	1.100	1.050	1.060	1.060	30,600
2023-06-09	1.070	1.080	1.040	1.050	1.050	40,000
2023-06-08	1.060	1.100	1.020	1.100	1.100	102,400
2023-06-07	1.040	1.090	1.000	1.050	1.050	135,600
2023-06-06	1.080	1.110	0.970	1.020	1.020	512,600
2023-06-05	0.810	1.060	0.810	1.020	1.020	425,900
2023-06-02	0.750	0.800	0.750	0.790	0.790	28,800
2023-06-01	0.790	0.820	0.770	0.770	0.770	40,200
2023-05-31	0.820	0.830	0.780	0.790	0.790	29,500
2023-05-30	0.830	0.840	0.770	0.800	0.800	28,800
2023-05-29	0.800	0.840	0.790	0.810	0.810	17,000
2023-05-26	0.770	0.830	0.720	0.780	0.780	69,000
2023-05-25	0.850	0.860	0.810	0.850	0.850	50,500
2023-05-24	0.810	0.860	0.770	0.860	0.860	88,500
2023-05-23	0.830	0.860	0.780	0.840	0.840	69,900
2023-05-19	0.780	0.840	0.780	0.840	0.840	54,200
2023-05-18	0.850	0.910	0.780	0.820	0.820	313,600
2023-05-17	0.750	0.850	0.650	0.840	0.840	561,500
2023-05-16	0.710	0.730	0.670	0.710	0.710	216,900
2023-05-15	0.800	0.810	0.710	0.740	0.740	173,200
2023-05-12	1.090	1.090	0.730	0.760	0.760	1,142,300
2023-05-11	1.150	1.150	1.080	1.140	1.140	99,700
2023-05-10	1.250	1.250	1.090	1.150	1.150	158,200
2023-05-09	1.220	1.280	1.190	1.190	1.190	396,900
2023-05-08	1.140	1.250	1.130	1.180	1.180	436,900
2023-05-05	1.080	1.180	1.070	1.100	1.100	172,800
2023-05-04	1.130	1.130	1.030	1.060	1.060	157,400
2023-05-03	1.160	1.160	1.080	1.080	1.080	85,100
2023-05-02	1.200	1.200	1.090	1.130	1.130	202,000
2023-05-01	1.200	1.200	1.120	1.130	1.130	109,700
2023-04-28	1.200	1.240	1.170	1.190	1.190	235,500
2023-04-27	1.170	1.250	1.150	1.170	1.170	422,200
2023-04-26	1.380	1.380	1.200	1.200	1.200	239,100
2023-04-25	1.430	1.440	1.350	1.400	1.400	64,500
2023-04-24	1.440	1.480	1.370	1.470	1.470	73,100
2023-04-21	1.480	1.500	1.430	1.460	1.460	73,400
2023-04-20	1.560	1.560	1.410	1.460	1.460	64,000
2023-04-19	1.560	1.620	1.500	1.530	1.530	174,200
2023-04-18	1.800	1.800	1.480	1.500	1.500	391,500
2023-04-17	1.770	1.790	1.700	1.780	1.780	52,600
2023-04-14	1.840	1.840	1.670	1.770	1.770	162,300
2023-04-13	1.830	1.830	1.730	1.770	1.770	111,600
2023-04-12	1.920	1.930	1.730	1.800	1.800	308,500
2023-04-11	1.980	1.980	1.790	1.890	1.890	337,700
2023-04-10	1.800	1.940	1.550	1.940	1.940	475,500
2023-04-06	1.780	1.820	1.690	1.770	1.770	332,200
2023-04-05	1.810	1.850	1.700	1.820	1.820	216,700
2023-04-04	1.980	1.980	1.760	1.800	1.800	408,000
2023-04-03	2.350	2.350	1.860	1.940	1.940	516,500
2023-03-31	2.540	2.650	1.790	2.200	2.200	1,212,500
2023-03-30	3.000	3.000	2.800	2.950	2.950	85,500
2023-03-29	3.080	3.100	2.970	3.030	3.030	31,200
2023-03-28	3.080	3.080	2.920	3.010	3.010	47,500
2023-03-27	3.200	3.200	2.970	3.030	3.030	70,900
2023-03-24	2.980	3.090	2.930	3.040	3.040	155,000
2023-03-23	3.170	3.230	2.980	3.010	3.010	120,600
2023-03-22	3.400	3.400	3.120	3.160	3.160	104,400
2023-03-21	3.280	3.400	3.280	3.370	3.370	28,100

← NewerPage 15 of 21 · 1,255 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.