Centerra Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.070	10.090	9.840	9.910	9.082	600,100
2024-08-21	10.030	10.180	9.990	10.160	9.311	540,400
2024-08-20	10.040	10.150	9.940	10.030	9.192	1,081,900
2024-08-19	9.810	10.030	9.790	9.950	9.118	1,312,900
2024-08-16	9.530	9.840	9.490	9.830	9.008	760,700
2024-08-15	9.510	9.560	9.300	9.430	8.321	448,400
2024-08-14	9.550	9.720	9.530	9.550	8.365	1,512,300
2024-08-13	9.190	9.600	9.180	9.570	8.383	1,485,500
2024-08-12	8.960	9.330	8.900	9.200	8.059	704,900
2024-08-09	9.070	9.080	8.820	8.900	7.796	417,400
2024-08-08	8.810	9.050	8.630	8.990	7.875	947,200
2024-08-07	8.850	8.880	8.580	8.650	7.577	887,000
2024-08-06	8.740	8.950	8.340	8.760	7.673	2,015,100
2024-08-02	9.270	9.860	9.150	9.270	8.120	1,186,600
2024-08-01	9.240	9.270	8.910	9.080	7.954	1,683,700
2024-07-31	9.320	9.350	9.210	9.260	8.111	665,900
2024-07-30	9.200	9.310	9.060	9.220	8.076	398,100
2024-07-29	9.170	9.240	9.020	9.170	8.032	1,491,700
2024-07-26	9.030	9.180	8.950	9.090	7.962	524,800
2024-07-25	8.850	9.110	8.760	8.950	7.840	599,500
2024-07-24	9.270	9.400	9.030	9.040	7.918	427,700
2024-07-23	9.210	9.260	9.160	9.230	8.085	463,800
2024-07-22	9.070	9.290	9.010	9.200	8.059	883,000
2024-07-19	9.010	9.110	8.900	9.040	7.918	538,000
2024-07-18	9.420	9.480	9.130	9.180	8.041	1,063,000
2024-07-17	9.560	9.580	9.320	9.430	8.260	1,620,900
2024-07-16	9.470	9.710	9.400	9.590	8.400	1,086,200
2024-07-15	9.560	9.580	9.400	9.400	8.234	756,100
2024-07-12	9.540	9.640	9.450	9.590	8.400	635,700
2024-07-11	9.360	9.650	9.160	9.640	8.444	1,072,200
2024-07-10	9.360	9.420	9.150	9.190	8.050	1,247,300
2024-07-09	9.240	9.370	9.210	9.320	8.164	1,081,700
2024-07-08	9.230	9.340	9.130	9.280	8.129	1,215,600
2024-07-05	9.290	9.390	9.210	9.320	8.164	1,299,100
2024-07-04	9.200	9.290	9.170	9.180	8.041	178,600
2024-07-03	9.250	9.380	9.040	9.200	8.059	1,057,500
2024-07-02	9.380	9.380	9.010	9.200	8.059	924,500
2024-06-28	9.520	9.530	9.140	9.200	8.059	704,500
2024-06-27	9.440	9.550	9.390	9.450	8.278	650,000
2024-06-26	9.240	9.320	9.200	9.320	8.164	598,000
2024-06-25	9.570	9.570	9.180	9.310	8.155	2,075,200
2024-06-24	9.480	9.600	9.460	9.580	8.391	1,060,700
2024-06-21	9.630	9.650	9.370	9.480	8.304	3,131,500
2024-06-20	9.450	9.610	9.350	9.580	8.391	474,700
2024-06-19	9.330	9.380	9.190	9.370	8.208	215,400
2024-06-18	9.180	9.370	9.120	9.310	8.155	933,900
2024-06-17	9.320	9.340	9.130	9.220	8.076	591,700
2024-06-14	9.300	9.450	9.240	9.370	8.208	1,649,000
2024-06-13	9.220	9.380	9.160	9.220	8.076	877,800
2024-06-12	9.550	9.610	9.260	9.290	8.137	476,100
2024-06-11	9.290	9.390	9.180	9.360	8.199	511,400
2024-06-10	9.230	9.420	9.080	9.390	8.225	450,200
2024-06-07	9.460	9.520	9.060	9.180	8.041	1,442,100
2024-06-06	9.560	9.880	9.530	9.760	8.549	969,000
2024-06-05	9.320	9.530	9.280	9.510	8.330	800,300
2024-06-04	9.410	9.460	9.120	9.300	8.146	817,000
2024-06-03	9.420	9.570	9.290	9.550	8.365	1,017,100
2024-05-31	9.570	9.640	9.290	9.370	8.208	1,073,500
2024-05-30	9.560	9.640	9.450	9.470	8.295	803,500
2024-05-29	9.660	9.820	9.530	9.600	8.409	904,500

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0700 CAD
2026-05-21	0.0700 CAD
2026-03-12	0.0700 CAD
2025-11-13	0.0700 CAD
2025-08-21	0.0700 CAD
2025-05-22	0.0700 CAD
2025-03-13	0.0700 CAD
2024-11-18	0.3500 CAD
2024-11-13	0.0700 CAD
2024-08-16	0.3500 CAD
2024-08-15	0.0700 CAD
2024-05-29	0.0700 CAD
2024-05-13	0.3500 CAD
2024-03-12	0.0700 CAD
2024-02-22	0.3500 CAD
2023-11-20	0.3500 CAD
2023-11-14	0.0700 CAD
2023-08-14	0.0700 CAD
2023-05-26	0.0700 CAD
2023-05-15	0.3500 CAD
2023-03-13	0.0700 CAD
2023-02-21	0.3250 CAD
2022-11-17	0.0700 CAD
2022-08-24	0.0700 CAD
2022-08-08	0.3250 CAD
2022-05-17	0.0700 CAD
2022-05-09	0.3250 CAD
2022-03-10	0.0700 CAD
2022-02-14	0.2500 CAD
2021-11-18	0.0700 CAD
2021-11-08	0.2500 CAD
2021-08-24	0.0700 CAD
2021-08-09	0.2500 CAD
2021-05-26	0.0500 CAD
2021-05-10	0.2500 CAD
2021-03-15	0.0500 CAD
2021-02-12	0.2500 CAD
2020-11-19	0.0500 CAD
2020-11-09	0.2500 CAD
2020-08-13	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.