Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.390	12.630	11.860	12.240	12.240	420,100
2022-04-04	12.430	12.640	12.210	12.260	12.260	174,100
2022-04-01	12.320	12.430	12.180	12.270	12.270	106,800
2022-03-31	12.400	12.550	12.070	12.180	12.180	445,100
2022-03-30	13.240	13.430	12.460	13.430	13.430	65,500
2022-03-29	12.270	13.490	11.900	13.240	13.240	135,300
2022-03-28	13.910	13.910	11.150	11.900	11.900	341,700
2022-03-25	14.740	14.900	13.940	14.680	14.680	160,000
2022-03-24	14.600	14.810	14.220	14.810	14.810	93,900
2022-03-23	13.970	14.545	13.970	14.420	14.420	54,100
2022-03-22	13.960	14.320	13.560	14.010	14.010	112,200
2022-03-21	13.260	13.840	13.260	13.740	13.740	97,400
2022-03-18	12.670	13.430	12.430	13.220	13.220	109,200
2022-03-17	12.550	12.950	12.090	12.440	12.440	162,600
2022-03-16	10.790	12.850	10.600	12.800	12.800	417,500
2022-03-15	9.810	9.950	9.500	9.950	9.950	15,100
2022-03-14	10.800	10.840	9.520	9.620	9.620	80,100
2022-03-11	10.500	10.740	10.330	10.740	10.740	33,100
2022-03-10	10.960	10.970	10.150	10.260	10.260	83,900
2022-03-09	10.980	11.240	10.410	11.060	11.060	187,800
2022-03-08	10.190	11.030	9.890	10.670	10.670	171,300
2022-03-07	10.500	10.570	9.910	10.120	10.120	144,000
2022-03-04	11.210	11.210	10.410	10.510	10.510	75,300
2022-03-03	11.400	11.440	10.850	11.210	11.210	48,000
2022-03-02	11.930	11.930	10.820	11.350	11.350	58,800
2022-03-01	12.470	12.480	11.450	11.780	11.780	77,900
2022-02-28	12.710	13.390	12.290	12.450	12.450	246,800
2022-02-25	12.190	12.890	11.400	12.890	12.890	125,800
2022-02-24	11.640	12.270	11.170	12.080	12.080	136,400
2022-02-23	12.640	12.750	11.710	11.710	11.710	78,400
2022-02-22	12.470	12.750	12.120	12.720	12.720	60,400
2022-02-18	12.590	12.670	11.860	12.480	12.480	62,500
2022-02-17	13.260	13.260	12.590	12.590	12.590	99,400
2022-02-16	14.240	14.240	13.110	13.110	13.110	72,600
2022-02-15	14.110	14.280	13.900	14.200	14.200	69,200
2022-02-14	14.360	14.450	13.690	13.890	13.890	79,400
2022-02-11	15.000	15.000	14.010	14.360	14.360	126,800
2022-02-10	15.690	15.690	14.550	14.850	14.850	42,600
2022-02-09	15.000	15.310	14.880	15.310	15.310	46,200
2022-02-08	14.810	15.130	14.700	14.850	14.850	167,800
2022-02-07	15.830	15.830	14.610	15.000	15.000	200,900
2022-02-04	15.450	15.875	15.360	15.610	15.610	268,600
2022-02-03	16.820	16.820	15.460	15.680	15.680	141,300
2022-02-02	17.540	17.540	15.900	16.820	16.820	291,300
2022-02-01	18.080	18.150	17.570	17.630	17.630	32,500
2022-01-31	18.240	18.460	17.690	17.810	17.810	29,300
2022-01-28	16.900	17.990	16.800	17.990	17.990	48,100
2022-01-27	18.400	18.550	16.850	16.850	16.850	25,600
2022-01-26	19.250	19.460	18.080	18.280	18.280	72,600
2022-01-25	17.480	18.980	16.760	18.930	18.930	51,400
2022-01-24	17.600	17.920	16.870	17.610	17.610	230,900
2022-01-21	17.710	18.060	17.100	17.980	17.980	84,700
2022-01-20	17.730	18.790	17.550	18.160	18.160	305,400
2022-01-19	17.590	17.860	17.200	17.590	17.590	29,300
2022-01-18	17.350	17.750	16.750	17.590	17.590	62,600
2022-01-17	17.310	17.580	17.310	17.350	17.350	10,700
2022-01-14	17.240	17.770	17.140	17.570	17.570	23,500
2022-01-13	17.100	17.330	16.750	17.240	17.240	29,200
2022-01-12	17.580	17.580	16.740	17.000	17.000	38,300
2022-01-11	17.940	17.940	16.900	17.250	17.250	35,700

← NewerPage 20 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.