Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.150	1.180	1.100	1.140	1.140	78,300
2025-02-13	1.130	1.180	1.090	1.130	1.130	57,300
2025-02-12	1.160	1.160	1.130	1.140	1.140	13,500
2025-02-11	1.170	1.170	1.120	1.140	1.140	25,000
2025-02-10	1.130	1.180	1.105	1.170	1.170	70,000
2025-02-07	1.110	1.180	1.110	1.160	1.160	42,800
2025-02-06	1.100	1.150	1.100	1.120	1.120	31,700
2025-02-05	1.110	1.140	1.100	1.110	1.110	27,500
2025-02-04	1.100	1.150	1.090	1.140	1.140	75,100
2025-02-03	1.050	1.100	1.050	1.100	1.100	215,700
2025-01-31	1.120	1.120	1.090	1.120	1.120	39,200
2025-01-30	1.110	1.150	1.060	1.070	1.070	70,400
2025-01-29	1.130	1.130	1.080	1.110	1.110	5,200
2025-01-28	1.140	1.140	1.060	1.100	1.100	15,900
2025-01-27	1.140	1.140	1.100	1.140	1.140	7,000
2025-01-24	1.070	1.180	1.070	1.140	1.140	49,600
2025-01-23	1.100	1.100	1.030	1.050	1.050	121,100
2025-01-22	1.150	1.150	1.050	1.110	1.110	109,900
2025-01-21	1.200	1.220	1.160	1.160	1.160	56,900
2025-01-20	1.240	1.250	1.230	1.250	1.250	39,500
2025-01-17	1.230	1.260	1.180	1.240	1.240	78,100
2025-01-16	1.200	1.250	1.190	1.200	1.200	23,200
2025-01-15	1.320	1.320	1.150	1.240	1.240	314,500
2025-01-14	1.150	1.330	1.130	1.300	1.300	360,500
2025-01-13	1.070	1.150	1.070	1.150	1.150	252,000
2025-01-10	1.100	1.100	1.010	1.060	1.060	196,000
2025-01-09	0.950	1.080	0.950	1.080	1.080	300,400
2025-01-08	0.950	0.950	0.940	0.950	0.950	28,300
2025-01-07	1.000	1.000	0.940	0.940	0.940	43,300
2025-01-06	1.000	1.000	0.960	0.990	0.990	81,400
2025-01-03	1.010	1.010	0.950	0.960	0.960	146,700
2025-01-02	0.940	1.010	0.940	0.980	0.980	37,300
2024-12-31	0.860	0.940	0.860	0.940	0.940	644,800
2024-12-30	0.850	0.900	0.850	0.850	0.850	15,700
2024-12-27	0.830	0.900	0.830	0.900	0.900	57,700
2024-12-24	0.800	0.880	0.800	0.870	0.870	19,500
2024-12-23	0.850	0.850	0.810	0.830	0.830	39,300
2024-12-20	0.800	0.830	0.790	0.820	0.820	51,000
2024-12-19	0.770	0.800	0.770	0.800	0.800	14,100
2024-12-18	0.780	0.790	0.770	0.780	0.780	10,400
2024-12-17	0.820	0.820	0.800	0.800	0.800	70,800
2024-12-16	0.830	0.870	0.790	0.870	0.870	37,800
2024-12-13	0.840	0.880	0.840	0.880	0.880	26,100
2024-12-12	0.840	0.880	0.840	0.880	0.880	11,900
2024-12-11	0.940	0.940	0.870	0.910	0.910	28,000
2024-12-10	0.860	0.910	0.860	0.900	0.900	82,400
2024-12-09	0.790	0.900	0.790	0.860	0.860	61,000
2024-12-06	0.840	0.840	0.760	0.760	0.760	37,900
2024-12-05	0.900	0.910	0.800	0.840	0.840	156,800
2024-12-04	0.920	0.920	0.890	0.890	0.890	24,500
2024-12-03	0.950	0.950	0.910	0.920	0.920	16,900
2024-12-02	0.950	0.950	0.920	0.930	0.930	10,000
2024-11-29	1.000	1.000	0.920	0.920	0.920	40,300
2024-11-28	0.990	0.990	0.940	0.950	0.950	43,100
2024-11-27	1.100	1.100	0.950	0.980	0.980	65,500
2024-11-26	0.920	0.970	0.910	0.970	0.970	5,000
2024-11-25	1.000	1.000	0.900	0.940	0.940	93,300
2024-11-22	0.870	1.000	0.840	1.000	1.000	248,100
2024-11-21	0.920	0.920	0.860	0.900	0.900	48,200
2024-11-20	0.940	0.980	0.910	0.930	0.930	28,000

← NewerPage 8 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.