Centerra Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.960 | 9.960 | 9.710 | 9.840 | 8.558 | 1,290,000 |
| 2024-05-27 | 9.660 | 9.810 | 9.620 | 9.770 | 8.497 | 214,100 |
| 2024-05-24 | 9.570 | 9.710 | 9.520 | 9.590 | 8.340 | 783,600 |
| 2024-05-23 | 9.610 | 9.650 | 9.340 | 9.460 | 8.227 | 971,700 |
| 2024-05-22 | 10.130 | 10.130 | 9.500 | 9.550 | 8.306 | 1,217,900 |
| 2024-05-21 | 9.870 | 10.250 | 9.830 | 10.240 | 8.906 | 1,251,900 |
| 2024-05-17 | 9.610 | 9.940 | 9.600 | 9.830 | 8.549 | 1,729,800 |
| 2024-05-16 | 9.040 | 9.530 | 9.040 | 9.480 | 8.245 | 983,200 |
| 2024-05-15 | 9.060 | 9.240 | 8.950 | 9.150 | 7.958 | 808,400 |
| 2024-05-14 | 9.120 | 9.280 | 8.870 | 8.910 | 7.749 | 848,500 |
| 2024-05-13 | 8.940 | 9.000 | 8.790 | 8.880 | 7.723 | 399,300 |
| 2024-05-10 | 9.090 | 9.120 | 8.970 | 9.020 | 7.540 | 418,300 |
| 2024-05-09 | 9.000 | 9.060 | 8.920 | 9.000 | 7.524 | 494,300 |
| 2024-05-08 | 8.830 | 9.030 | 8.830 | 8.980 | 7.507 | 551,300 |
| 2024-05-07 | 8.720 | 8.980 | 8.720 | 8.930 | 7.465 | 527,300 |
| 2024-05-06 | 8.490 | 8.760 | 8.490 | 8.720 | 7.290 | 995,300 |
| 2024-05-03 | 8.320 | 8.420 | 8.220 | 8.360 | 6.989 | 716,800 |
| 2024-05-02 | 8.350 | 8.410 | 8.230 | 8.280 | 6.922 | 357,800 |
| 2024-05-01 | 8.440 | 8.590 | 8.350 | 8.440 | 7.056 | 308,400 |
| 2024-04-30 | 8.400 | 8.540 | 8.350 | 8.380 | 7.005 | 542,700 |
| 2024-04-29 | 8.710 | 8.780 | 8.530 | 8.590 | 7.181 | 498,000 |
| 2024-04-26 | 8.660 | 8.820 | 8.560 | 8.680 | 7.256 | 392,900 |
| 2024-04-25 | 8.520 | 8.640 | 8.420 | 8.580 | 7.173 | 601,100 |
| 2024-04-24 | 8.640 | 8.730 | 8.490 | 8.520 | 7.122 | 414,000 |
| 2024-04-23 | 8.230 | 8.670 | 8.220 | 8.650 | 7.231 | 573,000 |
| 2024-04-22 | 8.220 | 8.530 | 8.190 | 8.300 | 6.938 | 1,202,800 |
| 2024-04-19 | 8.360 | 8.520 | 8.300 | 8.510 | 7.114 | 625,000 |
| 2024-04-18 | 8.480 | 8.490 | 8.330 | 8.350 | 6.980 | 914,400 |
| 2024-04-17 | 8.330 | 8.480 | 8.260 | 8.350 | 6.980 | 716,800 |
| 2024-04-16 | 8.170 | 8.290 | 8.060 | 8.210 | 6.863 | 813,700 |
| 2024-04-15 | 8.340 | 8.370 | 8.180 | 8.270 | 6.913 | 963,000 |
| 2024-04-12 | 8.550 | 8.640 | 8.190 | 8.270 | 6.913 | 1,145,900 |
| 2024-04-11 | 8.350 | 8.420 | 8.200 | 8.380 | 7.005 | 778,800 |
| 2024-04-10 | 8.070 | 8.360 | 8.000 | 8.290 | 6.930 | 610,400 |
| 2024-04-09 | 8.310 | 8.470 | 8.220 | 8.250 | 6.897 | 980,600 |
| 2024-04-08 | 8.360 | 8.500 | 8.180 | 8.200 | 6.855 | 628,300 |
| 2024-04-05 | 8.340 | 8.510 | 8.300 | 8.340 | 6.972 | 771,900 |
| 2024-04-04 | 8.210 | 8.520 | 8.150 | 8.350 | 6.980 | 838,900 |
| 2024-04-03 | 8.100 | 8.230 | 8.040 | 8.180 | 6.838 | 921,100 |
| 2024-04-02 | 8.130 | 8.140 | 8.010 | 8.100 | 6.771 | 575,400 |
| 2024-04-01 | 8.110 | 8.170 | 7.990 | 8.070 | 6.746 | 440,800 |
| 2024-03-28 | 7.980 | 8.020 | 7.880 | 8.000 | 6.688 | 440,700 |
| 2024-03-27 | 7.920 | 8.000 | 7.780 | 7.890 | 6.596 | 680,900 |
| 2024-03-26 | 7.860 | 7.920 | 7.740 | 7.830 | 6.546 | 485,500 |
| 2024-03-25 | 7.770 | 7.840 | 7.680 | 7.730 | 6.462 | 358,200 |
| 2024-03-22 | 7.740 | 7.810 | 7.680 | 7.700 | 6.437 | 334,300 |
| 2024-03-21 | 7.950 | 8.020 | 7.800 | 7.810 | 6.529 | 402,100 |
| 2024-03-20 | 7.470 | 7.870 | 7.460 | 7.830 | 6.546 | 734,600 |
| 2024-03-19 | 7.660 | 7.680 | 7.420 | 7.490 | 6.261 | 488,600 |
| 2024-03-18 | 7.700 | 7.750 | 7.620 | 7.660 | 6.403 | 332,500 |
| 2024-03-15 | 7.660 | 7.790 | 7.610 | 7.660 | 6.403 | 1,090,400 |
| 2024-03-14 | 7.760 | 7.820 | 7.660 | 7.680 | 6.420 | 420,100 |
| 2024-03-13 | 7.650 | 7.890 | 7.650 | 7.830 | 6.546 | 616,300 |
| 2024-03-12 | 7.510 | 7.650 | 7.420 | 7.620 | 6.370 | 375,800 |
| 2024-03-11 | 7.550 | 7.720 | 7.530 | 7.660 | 6.345 | 505,000 |
| 2024-03-08 | 7.630 | 7.690 | 7.540 | 7.560 | 6.262 | 554,400 |
| 2024-03-07 | 7.580 | 7.670 | 7.440 | 7.640 | 6.328 | 542,100 |
| 2024-03-06 | 7.380 | 7.460 | 7.300 | 7.430 | 6.154 | 776,300 |
| 2024-03-05 | 7.310 | 7.360 | 7.190 | 7.300 | 6.047 | 737,100 |
| 2024-03-04 | 7.110 | 7.230 | 7.010 | 7.210 | 5.972 | 753,900 |
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.