Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.560	2.730	2.390	2.430	2.430	104,100
2025-10-31	2.490	2.580	2.420	2.540	2.540	95,900
2025-10-30	2.500	2.500	2.410	2.440	2.440	22,400
2025-10-29	2.470	2.520	2.380	2.510	2.510	124,200
2025-10-28	2.530	2.570	2.470	2.490	2.490	58,300
2025-10-27	2.540	2.600	2.480	2.530	2.530	57,900
2025-10-24	2.470	2.590	2.450	2.560	2.560	133,200
2025-10-23	2.540	2.540	2.400	2.470	2.470	76,400
2025-10-22	2.500	2.570	2.500	2.540	2.540	19,300
2025-10-21	2.510	2.550	2.420	2.540	2.540	70,800
2025-10-20	2.500	2.550	2.470	2.500	2.500	63,700
2025-10-17	2.740	2.740	2.440	2.450	2.450	663,800
2025-10-16	2.790	2.850	2.740	2.760	2.760	62,700
2025-10-15	2.790	2.840	2.710	2.760	2.760	76,600
2025-10-14	2.650	2.790	2.650	2.780	2.780	53,800
2025-10-10	2.630	2.680	2.590	2.640	2.640	64,600
2025-10-09	2.740	2.740	2.610	2.630	2.630	112,400
2025-10-08	2.790	2.790	2.670	2.690	2.690	157,200
2025-10-07	2.830	2.830	2.690	2.750	2.750	178,900
2025-10-06	2.780	2.930	2.720	2.890	2.890	457,600
2025-10-03	2.700	2.860	2.630	2.710	2.710	240,000
2025-10-02	2.690	2.700	2.540	2.700	2.700	707,000
2025-10-01	2.900	2.950	2.490	2.680	2.680	704,400
2025-09-30	2.950	2.950	2.820	2.880	2.880	373,000
2025-09-29	2.800	2.910	2.760	2.890	2.890	158,600
2025-09-26	2.650	2.810	2.650	2.790	2.790	161,300
2025-09-25	2.640	2.640	2.570	2.620	2.620	66,800
2025-09-24	2.650	2.650	2.590	2.630	2.630	66,000
2025-09-23	2.840	2.840	2.590	2.610	2.610	43,600
2025-09-22	2.620	2.790	2.620	2.790	2.790	105,000
2025-09-19	2.630	2.750	2.630	2.660	2.660	47,700
2025-09-18	2.560	2.700	2.530	2.620	2.620	76,300
2025-09-17	2.570	2.620	2.520	2.530	2.530	150,300
2025-09-16	2.810	2.820	2.590	2.600	2.600	126,900
2025-09-15	2.870	2.870	2.790	2.830	2.830	49,200
2025-09-12	2.910	2.930	2.840	2.870	2.870	82,400
2025-09-11	2.890	2.970	2.760	2.930	2.930	377,800
2025-09-10	2.800	2.880	2.740	2.880	2.880	417,000
2025-09-09	2.750	2.820	2.710	2.810	2.810	149,000
2025-09-08	2.830	3.040	2.590	2.740	2.740	456,300
2025-09-05	3.140	3.140	2.520	2.810	2.810	640,900
2025-09-04	2.900	3.110	2.900	3.110	3.110	260,200
2025-09-03	2.800	2.890	2.790	2.870	2.870	151,800
2025-09-02	2.490	2.720	2.490	2.710	2.710	1,316,400
2025-08-29	2.340	2.550	2.330	2.450	2.450	537,800
2025-08-28	2.360	2.360	2.280	2.360	2.360	196,300
2025-08-27	2.250	2.420	2.050	2.390	2.390	434,600
2025-08-26	1.900	2.230	1.900	2.220	2.220	445,000
2025-08-25	1.830	1.850	1.800	1.850	1.850	122,300
2025-08-22	1.810	1.820	1.780	1.810	1.810	37,100
2025-08-21	1.810	1.830	1.730	1.800	1.800	174,400
2025-08-20	1.850	1.850	1.700	1.790	1.790	340,600
2025-08-19	1.520	1.610	1.500	1.570	1.570	268,500
2025-08-18	1.340	1.470	1.330	1.470	1.470	308,700
2025-08-15	1.370	1.390	1.370	1.380	1.380	43,800
2025-08-14	1.350	1.380	1.350	1.380	1.380	59,700
2025-08-13	1.350	1.380	1.340	1.360	1.360	21,400
2025-08-12	1.360	1.360	1.340	1.350	1.350	14,400
2025-08-11	1.350	1.360	1.350	1.350	1.350	4,900
2025-08-08	1.400	1.400	1.280	1.340	1.340	74,700

← NewerPage 5 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.