Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.000	3.000	2.820	2.960	2.960	245,000
2026-04-24	2.950	3.060	2.890	2.970	2.970	227,000
2026-04-23	3.140	3.150	2.900	2.940	2.940	172,100
2026-04-22	3.110	3.360	3.080	3.140	3.140	411,100
2026-04-21	3.080	3.090	3.010	3.060	3.060	134,300
2026-04-20	3.070	3.160	3.040	3.070	3.070	132,400
2026-04-17	3.270	3.320	2.920	3.070	3.070	402,000
2026-04-16	3.170	3.330	3.170	3.270	3.270	759,000
2026-04-15	3.120	3.170	3.100	3.160	3.160	295,100
2026-04-14	2.920	3.170	2.920	3.150	3.150	367,200
2026-04-13	2.840	3.030	2.840	2.910	2.910	520,900
2026-04-10	2.890	2.910	2.750	2.840	2.840	175,500
2026-04-09	2.750	2.920	2.710	2.910	2.910	507,200
2026-04-08	2.710	2.820	2.690	2.790	2.790	313,500
2026-04-07	2.760	2.760	2.620	2.660	2.660	130,500
2026-04-06	2.830	2.830	2.730	2.760	2.760	123,900
2026-04-02	2.670	2.840	2.640	2.820	2.820	279,800
2026-04-01	2.730	2.830	2.700	2.750	2.750	382,800
2026-03-31	2.580	2.750	2.580	2.720	2.720	291,700
2026-03-30	2.720	2.720	2.410	2.560	2.560	584,900
2026-03-27	2.760	2.810	2.620	2.730	2.730	262,100
2026-03-26	2.650	2.880	2.480	2.800	2.800	1,511,200
2026-03-25	2.510	2.650	2.450	2.640	2.640	517,200
2026-03-24	2.390	2.450	2.320	2.440	2.440	230,400
2026-03-23	2.330	2.430	2.310	2.390	2.390	119,400
2026-03-20	2.310	2.400	2.240	2.330	2.330	179,800
2026-03-19	2.350	2.350	2.200	2.270	2.270	423,600
2026-03-18	2.420	2.440	2.310	2.350	2.350	132,200
2026-03-17	2.340	2.410	2.310	2.410	2.410	156,600
2026-03-16	2.290	2.330	2.220	2.310	2.310	127,200
2026-03-13	2.250	2.320	2.240	2.260	2.260	111,400
2026-03-12	2.320	2.350	2.230	2.270	2.270	92,900
2026-03-11	2.260	2.300	2.200	2.300	2.300	73,100
2026-03-10	2.250	2.300	2.190	2.250	2.250	201,485
2026-03-09	2.210	2.230	2.070	2.220	2.220	249,604
2026-03-06	2.260	2.290	2.200	2.230	2.230	165,600
2026-03-05	2.270	2.270	2.160	2.260	2.260	135,500
2026-03-04	2.150	2.290	2.130	2.270	2.270	173,100
2026-03-03	2.200	2.200	2.120	2.150	2.150	242,800
2026-03-02	2.130	2.330	2.070	2.230	2.230	234,700
2026-02-27	2.280	2.280	2.170	2.200	2.200	79,300
2026-02-26	2.220	2.280	2.180	2.270	2.270	95,500
2026-02-25	2.120	2.250	2.120	2.220	2.220	300,300
2026-02-24	1.980	2.110	1.960	2.090	2.090	119,300
2026-02-23	2.040	2.040	1.900	1.970	1.970	188,700
2026-02-20	2.040	2.080	2.000	2.040	2.040	204,400
2026-02-19	2.110	2.110	2.040	2.050	2.050	77,500
2026-02-18	2.170	2.170	2.090	2.110	2.110	66,500
2026-02-17	2.040	2.180	2.030	2.150	2.150	235,700
2026-02-13	2.030	2.090	2.000	2.040	2.040	87,200
2026-02-12	2.130	2.130	2.010	2.030	2.030	189,000
2026-02-11	2.190	2.220	2.110	2.110	2.110	139,200
2026-02-10	2.140	2.240	2.120	2.210	2.210	172,300
2026-02-09	2.120	2.210	2.120	2.150	2.150	151,600
2026-02-06	2.110	2.160	2.100	2.110	2.110	116,400
2026-02-05	2.150	2.150	2.060	2.100	2.100	164,300
2026-02-04	2.190	2.210	2.120	2.140	2.140	248,200
2026-02-03	2.350	2.400	2.180	2.180	2.180	223,000
2026-02-02	2.280	2.380	2.260	2.340	2.340	231,600
2026-01-30	2.380	2.390	2.270	2.280	2.280	232,200

← NewerPage 3 of 21 · 1,255 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.