Anaergia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.390 | 3.430 | 3.260 | 3.300 | 3.300 | 85,000 |
| 2023-03-17 | 3.610 | 3.610 | 3.290 | 3.330 | 3.330 | 140,000 |
| 2023-03-16 | 3.740 | 3.740 | 3.590 | 3.640 | 3.640 | 93,900 |
| 2023-03-15 | 3.870 | 3.870 | 3.610 | 3.750 | 3.750 | 58,700 |
| 2023-03-14 | 4.000 | 4.100 | 3.760 | 3.880 | 3.880 | 67,700 |
| 2023-03-13 | 3.700 | 3.840 | 3.620 | 3.740 | 3.740 | 134,900 |
| 2023-03-10 | 3.850 | 3.890 | 3.600 | 3.660 | 3.660 | 110,100 |
| 2023-03-09 | 4.080 | 4.150 | 3.820 | 3.910 | 3.910 | 106,400 |
| 2023-03-08 | 4.030 | 4.170 | 4.030 | 4.140 | 4.140 | 23,000 |
| 2023-03-07 | 4.340 | 4.340 | 4.050 | 4.070 | 4.070 | 83,100 |
| 2023-03-06 | 4.400 | 4.400 | 4.200 | 4.230 | 4.230 | 79,300 |
| 2023-03-03 | 4.150 | 4.480 | 4.150 | 4.470 | 4.470 | 110,700 |
| 2023-03-02 | 4.160 | 4.160 | 3.970 | 4.070 | 4.070 | 77,100 |
| 2023-03-01 | 4.360 | 4.480 | 4.180 | 4.180 | 4.180 | 60,500 |
| 2023-02-28 | 4.510 | 4.510 | 4.260 | 4.390 | 4.390 | 685,500 |
| 2023-02-27 | 4.670 | 4.670 | 4.460 | 4.600 | 4.600 | 88,600 |
| 2023-02-24 | 4.380 | 4.680 | 4.180 | 4.570 | 4.570 | 152,100 |
| 2023-02-23 | 4.290 | 4.520 | 4.090 | 4.500 | 4.500 | 302,000 |
| 2023-02-22 | 4.500 | 4.510 | 4.100 | 4.200 | 4.200 | 137,200 |
| 2023-02-21 | 4.530 | 4.560 | 4.300 | 4.380 | 4.380 | 881,300 |
| 2023-02-17 | 4.930 | 4.930 | 4.560 | 4.640 | 4.640 | 217,700 |
| 2023-02-16 | 4.430 | 5.040 | 4.350 | 4.900 | 4.900 | 854,200 |
| 2023-02-15 | 4.500 | 4.700 | 4.450 | 4.500 | 4.500 | 110,100 |
| 2023-02-14 | 4.690 | 4.690 | 4.400 | 4.500 | 4.500 | 103,800 |
| 2023-02-13 | 5.370 | 5.370 | 4.600 | 4.600 | 4.600 | 114,500 |
| 2023-02-10 | 5.840 | 5.860 | 5.140 | 5.300 | 5.300 | 160,300 |
| 2023-02-09 | 5.910 | 6.030 | 5.810 | 5.980 | 5.980 | 100,100 |
| 2023-02-08 | 5.830 | 5.940 | 5.680 | 5.870 | 5.870 | 28,800 |
| 2023-02-07 | 5.790 | 5.790 | 5.570 | 5.730 | 5.730 | 54,800 |
| 2023-02-06 | 5.760 | 5.760 | 5.615 | 5.710 | 5.710 | 12,100 |
| 2023-02-03 | 5.800 | 5.920 | 5.740 | 5.800 | 5.800 | 43,000 |
| 2023-02-02 | 6.090 | 6.090 | 5.820 | 5.830 | 5.830 | 93,100 |
| 2023-02-01 | 5.910 | 6.050 | 5.750 | 6.050 | 6.050 | 58,200 |
| 2023-01-31 | 5.850 | 6.030 | 5.800 | 6.030 | 6.030 | 43,100 |
| 2023-01-30 | 5.870 | 5.980 | 5.730 | 5.830 | 5.830 | 56,800 |
| 2023-01-27 | 5.830 | 6.000 | 5.830 | 5.930 | 5.930 | 78,500 |
| 2023-01-26 | 5.920 | 6.040 | 5.810 | 5.950 | 5.950 | 68,500 |
| 2023-01-25 | 5.890 | 6.010 | 5.800 | 5.900 | 5.900 | 86,600 |
| 2023-01-24 | 5.990 | 5.990 | 5.750 | 5.880 | 5.880 | 82,500 |
| 2023-01-23 | 5.680 | 6.120 | 5.490 | 5.930 | 5.930 | 171,500 |
| 2023-01-20 | 5.170 | 5.500 | 4.950 | 5.490 | 5.490 | 179,800 |
| 2023-01-19 | 5.250 | 5.310 | 4.940 | 5.030 | 5.030 | 88,100 |
| 2023-01-18 | 5.400 | 5.770 | 5.200 | 5.230 | 5.230 | 144,400 |
| 2023-01-17 | 5.120 | 5.450 | 5.120 | 5.330 | 5.330 | 125,000 |
| 2023-01-16 | 4.970 | 5.330 | 4.910 | 5.290 | 5.290 | 52,600 |
| 2023-01-13 | 5.550 | 5.550 | 5.070 | 5.070 | 5.070 | 79,100 |
| 2023-01-12 | 5.610 | 5.740 | 5.180 | 5.590 | 5.590 | 146,700 |
| 2023-01-11 | 5.500 | 5.740 | 5.400 | 5.680 | 5.680 | 103,900 |
| 2023-01-10 | 5.200 | 5.420 | 5.140 | 5.420 | 5.420 | 135,800 |
| 2023-01-09 | 4.940 | 5.190 | 4.800 | 5.140 | 5.140 | 158,600 |
| 2023-01-06 | 4.580 | 4.940 | 4.580 | 4.820 | 4.820 | 189,700 |
| 2023-01-05 | 4.500 | 4.590 | 4.300 | 4.560 | 4.560 | 32,600 |
| 2023-01-04 | 4.570 | 4.570 | 4.350 | 4.510 | 4.510 | 47,300 |
| 2023-01-03 | 4.320 | 4.560 | 4.300 | 4.400 | 4.400 | 54,300 |
| 2022-12-30 | 4.180 | 4.360 | 4.140 | 4.340 | 4.340 | 43,700 |
| 2022-12-29 | 3.880 | 4.190 | 3.880 | 4.130 | 4.130 | 116,200 |
| 2022-12-28 | 3.840 | 3.950 | 3.760 | 3.870 | 3.870 | 99,600 |
| 2022-12-23 | 3.860 | 3.950 | 3.780 | 3.850 | 3.850 | 38,900 |
| 2022-12-22 | 3.980 | 3.980 | 3.710 | 3.860 | 3.860 | 62,400 |
| 2022-12-21 | 3.670 | 3.960 | 3.670 | 3.910 | 3.910 | 50,000 |
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.