Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.450	2.480	2.400	2.420	2.420	260,300
2026-07-21	2.440	2.510	2.380	2.450	2.450	163,900
2026-07-20	2.420	2.450	2.370	2.380	2.380	94,100
2026-07-17	2.260	2.450	2.160	2.440	2.440	339,800
2026-07-16	2.300	2.320	2.200	2.230	2.230	183,200
2026-07-15	2.410	2.410	2.300	2.310	2.310	128,700
2026-07-14	2.390	2.440	2.380	2.400	2.400	48,900
2026-07-13	2.450	2.450	2.310	2.370	2.370	180,100
2026-07-10	2.390	2.530	2.390	2.460	2.460	199,200
2026-07-09	2.500	2.510	2.400	2.400	2.400	87,300
2026-07-08	2.600	2.600	2.510	2.510	2.510	93,300
2026-07-07	2.720	2.790	2.580	2.600	2.600	79,200
2026-07-06	2.690	2.780	2.650	2.750	2.750	217,200
2026-07-03	2.670	2.700	2.640	2.670	2.670	42,200
2026-07-02	2.600	2.640	2.600	2.610	2.610	118,100
2026-06-30	2.670	2.670	2.610	2.610	2.610	59,800
2026-06-29	2.540	2.670	2.520	2.620	2.620	144,700
2026-06-26	2.650	2.650	2.530	2.570	2.570	120,700
2026-06-25	2.620	2.660	2.610	2.610	2.610	30,400
2026-06-24	2.660	2.750	2.600	2.630	2.630	82,400
2026-06-23	2.600	2.710	2.570	2.710	2.710	98,300
2026-06-22	2.660	2.680	2.590	2.600	2.600	155,900
2026-06-19	2.530	2.720	2.530	2.650	2.650	117,300
2026-06-18	2.640	2.640	2.530	2.550	2.550	76,500
2026-06-17	2.500	2.660	2.460	2.560	2.560	275,500
2026-06-16	2.540	2.610	2.470	2.490	2.490	261,000
2026-06-15	2.680	2.690	2.490	2.510	2.510	244,100
2026-06-12	2.700	2.740	2.620	2.680	2.680	62,100
2026-06-11	2.580	2.680	2.580	2.650	2.650	99,500
2026-06-10	2.650	2.710	2.570	2.590	2.590	112,700
2026-06-09	2.690	2.800	2.620	2.690	2.690	165,500
2026-06-08	2.720	2.760	2.650	2.670	2.670	131,700
2026-06-05	2.860	2.860	2.650	2.710	2.710	235,200
2026-06-04	2.800	2.950	2.800	2.870	2.870	205,400
2026-06-03	2.870	2.875	2.780	2.790	2.790	311,000
2026-06-02	2.900	2.920	2.810	2.870	2.870	187,300
2026-06-01	2.920	3.000	2.860	2.900	2.900	93,200
2026-05-29	2.880	3.000	2.820	2.920	2.920	123,200
2026-05-28	3.030	3.050	2.850	2.880	2.880	175,200
2026-05-27	3.100	3.110	3.000	3.000	3.000	158,200
2026-05-26	3.150	3.200	3.100	3.100	3.100	64,600
2026-05-25	3.160	3.220	3.100	3.200	3.200	54,700
2026-05-22	3.200	3.310	3.080	3.090	3.090	146,500
2026-05-21	3.220	3.220	3.110	3.160	3.160	92,900
2026-05-20	3.180	3.380	3.180	3.250	3.250	591,100
2026-05-19	3.090	3.300	3.010	3.180	3.180	258,100
2026-05-15	3.040	3.120	2.970	3.050	3.050	180,500
2026-05-14	3.030	3.090	2.970	3.010	3.010	227,900
2026-05-13	3.270	3.400	3.000	3.040	3.040	650,900
2026-05-12	3.330	3.350	3.210	3.290	3.290	85,400
2026-05-11	3.440	3.510	3.360	3.370	3.370	515,100
2026-05-08	3.140	3.420	3.140	3.400	3.400	215,800
2026-05-07	3.280	3.280	3.110	3.180	3.180	116,700
2026-05-06	3.200	3.390	3.160	3.230	3.230	250,700
2026-05-05	3.050	3.260	3.050	3.160	3.160	248,600
2026-05-04	3.170	3.170	2.970	3.030	3.030	101,000
2026-05-01	3.150	3.210	3.050	3.140	3.140	129,400
2026-04-30	3.170	3.240	3.000	3.170	3.170	197,800
2026-04-29	2.950	3.130	2.900	3.100	3.100	332,500
2026-04-28	2.910	2.980	2.900	2.970	2.970	68,700

← NewerPage 2 of 21 · 1,258 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.