Anaergia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 6.370 | 6.840 | 6.270 | 6.750 | 6.750 | 99,300 |
| 2022-06-29 | 6.450 | 6.610 | 6.210 | 6.370 | 6.370 | 27,200 |
| 2022-06-28 | 6.870 | 6.870 | 6.270 | 6.600 | 6.600 | 85,700 |
| 2022-06-27 | 7.000 | 7.000 | 6.530 | 6.640 | 6.640 | 53,600 |
| 2022-06-24 | 6.260 | 6.930 | 6.240 | 6.850 | 6.850 | 128,400 |
| 2022-06-23 | 5.770 | 6.250 | 5.750 | 6.250 | 6.250 | 65,500 |
| 2022-06-22 | 5.880 | 6.000 | 5.750 | 5.840 | 5.840 | 57,600 |
| 2022-06-21 | 6.290 | 6.290 | 5.820 | 6.120 | 6.120 | 336,400 |
| 2022-06-20 | 5.600 | 6.200 | 5.600 | 6.100 | 6.100 | 40,000 |
| 2022-06-17 | 5.560 | 5.910 | 5.560 | 5.800 | 5.800 | 73,900 |
| 2022-06-16 | 6.110 | 6.110 | 5.350 | 5.600 | 5.600 | 86,800 |
| 2022-06-15 | 5.820 | 6.250 | 5.820 | 6.000 | 6.000 | 80,200 |
| 2022-06-14 | 5.900 | 5.980 | 5.520 | 5.760 | 5.760 | 305,500 |
| 2022-06-13 | 6.590 | 6.590 | 5.720 | 5.810 | 5.810 | 166,000 |
| 2022-06-10 | 6.910 | 6.910 | 6.580 | 6.700 | 6.700 | 28,000 |
| 2022-06-09 | 6.940 | 6.980 | 6.700 | 6.950 | 6.950 | 49,700 |
| 2022-06-08 | 7.020 | 7.020 | 6.800 | 6.910 | 6.910 | 40,400 |
| 2022-06-07 | 6.770 | 7.130 | 6.650 | 7.100 | 7.100 | 52,900 |
| 2022-06-06 | 6.910 | 7.100 | 6.700 | 6.830 | 6.830 | 41,400 |
| 2022-06-03 | 7.100 | 7.100 | 6.650 | 6.750 | 6.750 | 89,900 |
| 2022-06-02 | 7.360 | 7.390 | 7.050 | 7.130 | 7.130 | 54,600 |
| 2022-06-01 | 7.670 | 7.670 | 7.030 | 7.180 | 7.180 | 172,400 |
| 2022-05-31 | 7.310 | 7.510 | 7.080 | 7.450 | 7.450 | 166,000 |
| 2022-05-30 | 7.500 | 7.520 | 7.250 | 7.410 | 7.410 | 41,300 |
| 2022-05-27 | 7.490 | 7.720 | 6.960 | 7.160 | 7.160 | 177,800 |
| 2022-05-26 | 6.850 | 7.520 | 6.850 | 7.490 | 7.490 | 269,700 |
| 2022-05-25 | 6.980 | 7.130 | 6.780 | 6.840 | 6.840 | 159,100 |
| 2022-05-24 | 7.470 | 7.470 | 6.820 | 6.990 | 6.990 | 231,300 |
| 2022-05-20 | 7.510 | 7.600 | 7.150 | 7.600 | 7.600 | 205,300 |
| 2022-05-19 | 7.610 | 7.750 | 7.320 | 7.570 | 7.570 | 64,600 |
| 2022-05-18 | 7.430 | 7.800 | 7.240 | 7.580 | 7.580 | 95,000 |
| 2022-05-17 | 7.510 | 7.930 | 7.320 | 7.350 | 7.350 | 297,300 |
| 2022-05-16 | 7.620 | 7.660 | 7.060 | 7.250 | 7.250 | 184,300 |
| 2022-05-13 | 6.700 | 8.500 | 6.580 | 7.720 | 7.720 | 856,000 |
| 2022-05-12 | 6.050 | 6.540 | 5.600 | 6.200 | 6.200 | 152,200 |
| 2022-05-11 | 6.800 | 6.840 | 6.180 | 6.310 | 6.310 | 127,700 |
| 2022-05-10 | 6.690 | 6.890 | 6.500 | 6.720 | 6.720 | 69,000 |
| 2022-05-09 | 7.390 | 7.390 | 6.540 | 6.700 | 6.700 | 276,800 |
| 2022-05-06 | 7.740 | 7.740 | 7.240 | 7.480 | 7.480 | 83,200 |
| 2022-05-05 | 7.990 | 7.990 | 7.420 | 7.560 | 7.560 | 105,600 |
| 2022-05-04 | 8.550 | 8.550 | 7.680 | 8.020 | 8.020 | 299,200 |
| 2022-05-03 | 8.360 | 8.730 | 8.300 | 8.590 | 8.590 | 66,100 |
| 2022-05-02 | 8.680 | 8.690 | 8.120 | 8.410 | 8.410 | 404,600 |
| 2022-04-29 | 9.010 | 9.090 | 8.550 | 8.670 | 8.670 | 167,500 |
| 2022-04-28 | 9.560 | 9.560 | 8.760 | 9.140 | 9.140 | 90,700 |
| 2022-04-27 | 9.570 | 9.580 | 8.880 | 9.380 | 9.380 | 141,100 |
| 2022-04-26 | 10.210 | 10.210 | 9.450 | 9.570 | 9.570 | 182,700 |
| 2022-04-25 | 10.660 | 10.660 | 9.830 | 10.260 | 10.260 | 77,900 |
| 2022-04-22 | 11.600 | 11.600 | 10.510 | 10.640 | 10.640 | 125,100 |
| 2022-04-21 | 12.400 | 12.490 | 11.370 | 11.590 | 11.590 | 207,800 |
| 2022-04-20 | 12.340 | 12.530 | 12.110 | 12.320 | 12.320 | 172,000 |
| 2022-04-19 | 11.650 | 12.470 | 11.530 | 12.190 | 12.190 | 158,900 |
| 2022-04-18 | 11.580 | 12.430 | 11.270 | 11.910 | 11.910 | 114,500 |
| 2022-04-14 | 11.610 | 11.620 | 11.300 | 11.580 | 11.580 | 51,400 |
| 2022-04-13 | 11.490 | 11.740 | 11.170 | 11.600 | 11.600 | 61,200 |
| 2022-04-12 | 12.100 | 12.100 | 11.400 | 11.500 | 11.500 | 117,700 |
| 2022-04-11 | 12.000 | 12.160 | 11.730 | 11.990 | 11.990 | 236,900 |
| 2022-04-08 | 12.150 | 12.300 | 12.000 | 12.090 | 12.090 | 77,000 |
| 2022-04-07 | 12.380 | 12.490 | 12.120 | 12.240 | 12.240 | 174,600 |
| 2022-04-06 | 12.200 | 12.490 | 11.900 | 12.470 | 12.470 | 100,000 |
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.