Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.930	0.950	0.910	0.940	0.940	24,000
2024-11-18	0.950	1.000	0.940	0.970	0.970	32,800
2024-11-15	1.040	1.050	0.910	0.940	0.940	127,000
2024-11-14	1.000	1.070	0.970	1.000	1.000	24,500
2024-11-13	0.970	1.090	0.970	1.080	1.080	55,100
2024-11-12	1.010	1.040	0.860	1.020	1.020	142,600
2024-11-11	0.980	1.020	0.960	1.010	1.010	28,500
2024-11-08	1.050	1.050	0.980	1.020	1.020	42,300
2024-11-07	1.100	1.100	1.050	1.050	1.050	25,500
2024-11-06	1.060	1.100	1.060	1.100	1.100	36,600
2024-11-05	1.070	1.100	1.010	1.090	1.090	103,600
2024-11-04	1.060	1.090	1.040	1.060	1.060	45,600
2024-11-01	1.030	1.040	0.970	1.040	1.040	34,500
2024-10-31	1.060	1.080	1.010	1.040	1.040	317,200
2024-10-30	1.050	1.080	1.050	1.080	1.080	10,000
2024-10-29	1.080	1.130	1.050	1.080	1.080	302,900
2024-10-28	1.100	1.100	0.970	1.080	1.080	160,100
2024-10-25	1.060	1.160	1.000	1.020	1.020	360,200
2024-10-24	1.050	1.180	1.050	1.120	1.120	190,500
2024-10-23	0.950	1.000	0.940	1.000	1.000	27,700
2024-10-22	0.940	0.940	0.910	0.910	0.910	11,700
2024-10-21	0.970	0.970	0.930	0.930	0.930	18,400
2024-10-18	0.960	0.970	0.950	0.970	0.970	24,300
2024-10-17	0.890	0.950	0.890	0.930	0.930	34,800
2024-10-16	0.860	0.920	0.830	0.910	0.910	28,400
2024-10-15	0.970	0.970	0.870	0.870	0.870	21,700
2024-10-11	0.910	0.960	0.910	0.950	0.950	94,100
2024-10-10	0.840	0.910	0.820	0.900	0.900	122,100
2024-10-09	0.800	0.850	0.740	0.840	0.840	249,600
2024-10-08	0.650	0.730	0.650	0.710	0.710	239,600
2024-10-07	0.630	0.650	0.630	0.650	0.650	34,300
2024-10-04	0.600	0.640	0.600	0.620	0.620	97,439
2024-10-03	0.590	0.610	0.580	0.600	0.600	69,541
2024-10-02	0.540	0.580	0.540	0.570	0.570	316,900
2024-10-01	0.560	0.560	0.530	0.540	0.540	250,900
2024-09-30	0.550	0.560	0.550	0.550	0.550	110,900
2024-09-27	0.600	0.620	0.570	0.570	0.570	42,400
2024-09-26	0.590	0.590	0.550	0.590	0.590	128,500
2024-09-25	0.560	0.590	0.560	0.570	0.570	7,500
2024-09-24	0.570	0.590	0.540	0.580	0.580	154,400
2024-09-23	0.570	0.570	0.510	0.540	0.540	137,800
2024-09-20	0.600	0.610	0.580	0.580	0.580	83,600
2024-09-19	0.620	0.620	0.600	0.600	0.600	14,000
2024-09-18	0.630	0.640	0.580	0.600	0.600	13,700
2024-09-17	0.640	0.640	0.590	0.600	0.600	192,100
2024-09-16	0.580	0.650	0.580	0.610	0.610	452,000
2024-09-13	0.590	0.590	0.550	0.570	0.570	7,300
2024-09-12	0.580	0.600	0.560	0.580	0.580	68,000
2024-09-11	0.550	0.610	0.550	0.600	0.600	131,800
2024-09-10	0.490	0.540	0.450	0.520	0.520	118,700
2024-09-09	0.460	0.485	0.435	0.460	0.460	98,700
2024-09-06	0.500	0.500	0.475	0.475	0.475	49,000
2024-09-05	0.550	0.550	0.495	0.510	0.510	107,900
2024-09-04	0.510	0.590	0.510	0.540	0.540	256,000
2024-09-03	0.540	0.580	0.520	0.520	0.520	46,000
2024-08-30	0.550	0.580	0.520	0.540	0.540	25,500
2024-08-29	0.510	0.560	0.510	0.560	0.560	10,600
2024-08-28	0.500	0.530	0.470	0.480	0.480	64,600
2024-08-27	0.590	0.590	0.530	0.540	0.540	25,700
2024-08-26	0.580	0.580	0.500	0.540	0.540	21,000

← NewerPage 9 of 21 · 1,259 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.