Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	17.600	17.640	16.450	17.560	17.560	145,400
2022-01-07	18.080	18.190	17.150	17.500	17.500	82,200
2022-01-06	18.750	18.750	17.590	17.890	17.890	45,300
2022-01-05	19.520	19.940	18.320	18.510	18.510	42,800
2022-01-04	20.100	20.100	19.230	19.400	19.400	55,800
2021-12-31	19.040	20.200	19.040	20.200	20.200	18,600
2021-12-30	19.980	19.980	19.140	19.350	19.350	26,700
2021-12-29	20.450	20.460	19.770	19.980	19.980	19,800
2021-12-24	20.020	20.640	20.020	20.220	20.220	5,100
2021-12-23	19.710	20.550	19.710	19.720	19.720	17,500
2021-12-22	19.930	20.290	19.530	19.700	19.700	16,200
2021-12-21	19.650	19.750	19.250	19.410	19.410	11,400
2021-12-20	19.410	19.440	18.500	18.500	18.500	24,900
2021-12-17	18.500	19.500	18.400	19.500	19.500	20,800
2021-12-16	18.870	19.370	18.500	18.500	18.500	6,200
2021-12-15	19.750	19.750	18.570	18.820	18.820	18,400
2021-12-14	19.060	19.910	18.400	19.300	19.300	44,500
2021-12-13	20.660	20.660	19.150	19.580	19.580	41,200
2021-12-10	21.320	21.320	20.110	20.240	20.240	28,900
2021-12-09	21.110	21.550	20.360	21.550	21.550	13,000
2021-12-08	21.540	21.540	20.770	20.960	20.960	18,700
2021-12-07	20.190	21.470	19.890	21.450	21.450	37,700
2021-12-06	20.050	20.050	18.940	19.420	19.420	70,600
2021-12-03	20.400	20.400	18.920	20.170	20.170	55,900
2021-12-02	19.950	20.170	19.470	19.960	19.960	37,400
2021-12-01	20.100	21.030	18.970	19.550	19.550	83,600
2021-11-30	20.940	20.940	18.460	19.410	19.410	612,100
2021-11-29	20.420	21.135	20.370	20.750	20.750	122,800
2021-11-26	19.510	20.465	19.510	20.460	20.460	47,400
2021-11-25	20.620	20.990	20.620	20.920	20.920	9,700
2021-11-24	21.310	21.310	20.280	20.540	20.540	39,500
2021-11-23	22.050	22.050	20.500	20.980	20.980	30,500
2021-11-22	22.000	22.000	21.200	21.760	21.760	22,800
2021-11-19	21.760	22.080	21.440	21.600	21.600	51,000
2021-11-18	22.500	22.500	21.600	22.140	22.140	39,400
2021-11-17	21.770	22.220	21.325	22.130	22.130	57,700
2021-11-16	23.310	23.310	21.060	21.510	21.510	105,600
2021-11-15	23.000	23.900	22.560	23.900	23.900	59,800
2021-11-12	21.500	23.410	21.430	23.050	23.050	111,500
2021-11-11	22.460	23.290	21.470	21.690	21.690	120,500
2021-11-10	24.320	24.360	22.640	22.750	22.750	42,600
2021-11-09	24.760	24.850	23.660	23.900	23.900	27,900
2021-11-08	24.690	25.110	24.500	24.850	24.850	24,700
2021-11-05	24.970	25.240	24.270	25.000	25.000	31,700
2021-11-04	25.490	25.510	24.510	25.100	25.100	33,900
2021-11-03	24.585	25.340	24.580	25.090	25.090	29,200
2021-11-02	25.750	26.000	24.500	24.500	24.500	36,100
2021-11-01	24.330	26.770	24.260	25.430	25.430	94,400
2021-10-29	25.510	25.650	23.720	24.240	24.240	98,800
2021-10-28	20.620	26.000	20.470	25.250	25.250	206,300
2021-10-27	21.060	21.190	20.420	20.640	20.640	25,100
2021-10-26	22.320	22.420	20.660	21.000	21.000	29,700
2021-10-25	22.360	23.080	21.770	22.110	22.110	29,100
2021-10-22	22.150	22.750	21.820	22.460	22.460	29,100
2021-10-21	21.560	23.050	21.480	22.320	22.320	32,000

← NewerPage 21 of 21 · 1,255 trading days

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.