Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.130	1.165	1.120	1.135	1.135	15,500
2025-05-12	1.160	1.160	1.120	1.140	1.140	37,000
2025-05-09	1.130	1.150	1.080	1.150	1.150	91,400
2025-05-08	1.160	1.170	1.120	1.120	1.120	27,900
2025-05-07	1.120	1.140	1.050	1.130	1.130	74,900
2025-05-06	1.170	1.170	1.110	1.120	1.120	69,700
2025-05-05	1.170	1.200	1.160	1.160	1.160	31,000
2025-05-02	1.180	1.200	1.140	1.170	1.170	35,500
2025-05-01	1.150	1.190	1.150	1.170	1.170	47,500
2025-04-30	1.150	1.160	1.150	1.160	1.160	36,800
2025-04-29	1.100	1.150	1.100	1.150	1.150	56,000
2025-04-28	1.080	1.095	1.080	1.085	1.085	75,200
2025-04-25	1.050	1.090	1.050	1.090	1.090	80,200
2025-04-24	1.030	1.075	1.030	1.050	1.050	16,400
2025-04-23	1.060	1.090	1.025	1.040	1.040	101,700
2025-04-22	0.990	1.050	0.990	1.040	1.040	106,600
2025-04-21	0.900	1.050	0.900	0.980	0.980	1,594,000
2025-04-17	0.900	0.900	0.890	0.890	0.890	14,800
2025-04-16	0.890	0.980	0.880	0.910	0.910	10,500
2025-04-15	0.930	0.930	0.900	0.900	0.900	14,700
2025-04-14	0.970	0.970	0.930	0.930	0.930	18,000
2025-04-11	0.900	0.930	0.890	0.920	0.920	22,200
2025-04-10	0.980	0.980	0.900	0.910	0.910	64,600
2025-04-09	0.950	1.010	0.880	1.000	1.000	126,100
2025-04-08	0.940	0.940	0.900	0.930	0.930	17,700
2025-04-07	1.000	1.000	0.900	0.930	0.930	9,900
2025-04-04	0.860	1.010	0.750	0.980	0.980	212,300
2025-04-03	0.900	0.920	0.860	0.860	0.860	25,900
2025-04-02	0.900	0.920	0.880	0.880	0.880	42,300
2025-04-01	1.000	1.000	0.870	0.910	0.910	107,800
2025-03-31	0.910	0.995	0.880	0.995	0.995	43,100
2025-03-28	0.930	0.950	0.910	0.910	0.910	36,500
2025-03-27	0.930	0.950	0.910	0.930	0.930	19,900
2025-03-26	0.970	0.970	0.930	0.930	0.930	8,600
2025-03-25	0.940	0.980	0.940	0.980	0.980	6,000
2025-03-24	0.970	0.980	0.970	0.980	0.980	15,100
2025-03-21	1.010	1.010	0.980	0.980	0.980	2,200
2025-03-20	1.010	1.020	0.980	1.000	1.000	3,600
2025-03-19	1.040	1.040	0.960	1.000	1.000	18,200
2025-03-18	1.000	1.060	0.990	1.050	1.050	96,900
2025-03-17	0.950	1.020	0.950	1.010	1.010	48,300
2025-03-14	0.950	0.950	0.950	0.950	0.950	27,500
2025-03-13	0.980	0.980	0.930	0.950	0.950	27,500
2025-03-12	1.000	1.010	0.990	1.000	1.000	10,900
2025-03-11	0.950	1.020	0.950	0.990	0.990	11,000
2025-03-10	1.000	1.000	0.920	0.930	0.930	14,200
2025-03-07	1.020	1.020	0.950	0.990	0.990	17,200
2025-03-06	0.970	1.030	0.960	1.010	1.010	13,000
2025-03-05	0.920	0.950	0.900	0.945	0.945	73,000
2025-03-04	0.950	0.950	0.830	0.910	0.910	164,200
2025-03-03	1.000	1.020	0.950	0.975	0.975	50,600
2025-02-28	1.000	1.050	0.990	1.010	1.010	31,900
2025-02-27	1.030	1.060	1.010	1.020	1.020	23,100
2025-02-26	1.040	1.040	1.000	1.020	1.020	9,500
2025-02-25	1.060	1.085	1.000	1.040	1.040	95,200
2025-02-24	1.090	1.100	1.030	1.050	1.050	21,100
2025-02-21	1.100	1.120	1.040	1.050	1.050	36,500
2025-02-20	1.030	1.100	1.020	1.100	1.100	53,500
2025-02-19	1.070	1.070	0.990	1.030	1.030	47,200
2025-02-18	1.090	1.130	1.050	1.050	1.050	88,200

← NewerPage 7 of 21 · 1,256 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.