Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.930	9.500	8.930	9.060	9.060	61,200
2022-09-26	8.850	9.230	8.750	8.930	8.930	28,500
2022-09-23	9.440	9.580	8.650	8.870	8.870	111,600
2022-09-22	10.150	10.180	9.750	9.930	9.930	91,500
2022-09-21	10.020	10.155	9.700	9.920	9.920	96,600
2022-09-20	10.250	10.260	9.560	10.000	10.000	68,200
2022-09-19	10.300	10.470	10.160	10.400	10.400	53,900
2022-09-16	10.570	10.600	10.170	10.300	10.300	108,100
2022-09-15	10.810	10.880	10.300	10.790	10.790	146,200
2022-09-14	10.410	10.880	10.200	10.820	10.820	47,800
2022-09-13	10.470	10.470	10.080	10.250	10.250	45,200
2022-09-12	10.010	10.450	10.000	10.390	10.390	27,600
2022-09-09	9.890	10.310	9.890	10.080	10.080	52,700
2022-09-08	9.350	9.800	9.350	9.800	9.800	49,800
2022-09-07	8.950	9.380	8.900	9.340	9.340	35,600
2022-09-06	9.070	9.310	8.860	8.950	8.950	22,000
2022-09-02	9.020	9.530	8.850	9.080	9.080	63,400
2022-09-01	9.270	9.290	8.800	9.020	9.020	51,300
2022-08-31	8.940	9.790	8.890	9.560	9.560	119,500
2022-08-30	8.430	9.080	8.400	8.940	8.940	38,300
2022-08-29	8.890	8.950	8.260	8.500	8.500	67,000
2022-08-26	9.010	9.160	8.660	8.910	8.910	69,500
2022-08-25	9.120	9.270	8.740	9.010	9.010	50,900
2022-08-24	9.100	9.400	9.060	9.060	9.060	21,300
2022-08-23	9.250	9.370	8.970	9.100	9.100	43,500
2022-08-22	9.060	9.260	8.890	9.100	9.100	56,400
2022-08-19	10.250	10.270	9.000	9.350	9.350	161,000
2022-08-18	10.380	10.500	10.050	10.270	10.270	69,000
2022-08-17	10.510	11.170	10.260	10.420	10.420	116,100
2022-08-16	8.330	11.120	8.330	10.640	10.640	547,800
2022-08-15	7.520	8.260	7.280	8.160	8.160	254,700
2022-08-12	7.320	7.940	7.150	7.500	7.500	197,300
2022-08-11	7.510	7.620	7.190	7.320	7.320	164,200
2022-08-10	7.620	7.930	7.470	7.520	7.520	208,900
2022-08-09	8.000	8.000	7.420	7.540	7.540	78,300
2022-08-08	7.410	8.110	7.410	8.060	8.060	103,000
2022-08-05	7.760	7.760	7.300	7.420	7.420	91,200
2022-08-04	8.300	8.420	7.620	7.770	7.770	165,900
2022-08-03	9.300	9.470	8.080	8.170	8.170	247,100
2022-08-02	9.310	9.580	9.280	9.440	9.440	85,700
2022-07-29	9.060	9.820	9.000	9.390	9.390	154,000
2022-07-28	7.570	9.150	7.490	9.060	9.060	132,900
2022-07-27	7.500	7.600	7.330	7.510	7.510	101,500
2022-07-26	7.460	7.530	7.210	7.320	7.320	62,700
2022-07-25	7.290	7.480	7.100	7.460	7.460	22,800
2022-07-22	7.510	7.530	7.150	7.290	7.290	45,400
2022-07-21	7.460	7.500	7.310	7.500	7.500	43,000
2022-07-20	7.600	7.600	7.240	7.460	7.460	53,600
2022-07-19	6.840	7.550	6.800	7.470	7.470	112,800
2022-07-18	6.310	6.970	6.310	6.760	6.760	54,200
2022-07-15	6.100	6.420	6.080	6.210	6.210	41,600
2022-07-14	6.570	6.750	6.030	6.240	6.240	81,200
2022-07-13	6.900	7.200	6.520	6.570	6.570	82,700
2022-07-12	7.110	7.550	7.000	7.050	7.050	74,600
2022-07-11	7.270	7.380	7.110	7.160	7.160	68,500
2022-07-08	7.850	7.850	7.350	7.480	7.480	33,000
2022-07-07	7.250	8.000	7.250	7.850	7.850	67,600
2022-07-06	6.930	7.170	6.680	7.140	7.140	78,100
2022-07-05	6.490	6.790	6.280	6.770	6.770	51,600
2022-07-04	6.900	6.900	6.290	6.500	6.500	29,800

← NewerPage 18 of 21 · 1,260 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.