Centerra Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 6.810 | 7.140 | 6.800 | 7.000 | 5.798 | 1,134,400 |
| 2024-02-29 | 6.860 | 7.000 | 6.790 | 6.810 | 5.641 | 768,600 |
| 2024-02-28 | 6.830 | 6.910 | 6.660 | 6.770 | 5.608 | 335,800 |
| 2024-02-27 | 7.030 | 7.050 | 6.870 | 6.910 | 5.724 | 439,900 |
| 2024-02-26 | 6.930 | 7.000 | 6.740 | 6.960 | 5.765 | 528,300 |
| 2024-02-23 | 7.000 | 7.020 | 6.530 | 6.880 | 5.699 | 2,148,100 |
| 2024-02-22 | 7.050 | 7.050 | 6.870 | 6.960 | 5.765 | 265,700 |
| 2024-02-21 | 6.920 | 7.110 | 6.800 | 7.050 | 5.550 | 462,300 |
| 2024-02-20 | 6.900 | 7.050 | 6.780 | 6.890 | 5.424 | 351,900 |
| 2024-02-16 | 6.900 | 6.950 | 6.760 | 6.870 | 5.408 | 286,900 |
| 2024-02-15 | 6.650 | 6.890 | 6.640 | 6.820 | 5.369 | 329,200 |
| 2024-02-14 | 6.390 | 6.600 | 6.260 | 6.580 | 5.180 | 906,300 |
| 2024-02-13 | 6.690 | 6.690 | 6.070 | 6.140 | 4.833 | 1,026,600 |
| 2024-02-12 | 6.740 | 6.900 | 6.710 | 6.830 | 5.377 | 240,000 |
| 2024-02-09 | 6.880 | 6.940 | 6.790 | 6.800 | 5.353 | 662,600 |
| 2024-02-08 | 7.030 | 7.100 | 6.860 | 6.870 | 5.408 | 212,100 |
| 2024-02-07 | 7.210 | 7.280 | 7.050 | 7.080 | 5.573 | 299,200 |
| 2024-02-06 | 7.130 | 7.330 | 7.100 | 7.240 | 5.699 | 238,800 |
| 2024-02-05 | 7.130 | 7.190 | 7.040 | 7.120 | 5.605 | 246,900 |
| 2024-02-02 | 7.120 | 7.260 | 7.080 | 7.210 | 5.676 | 189,300 |
| 2024-02-01 | 7.210 | 7.300 | 7.070 | 7.280 | 5.731 | 236,900 |
| 2024-01-31 | 7.240 | 7.320 | 7.060 | 7.090 | 5.581 | 285,700 |
| 2024-01-30 | 7.370 | 7.380 | 7.210 | 7.210 | 5.676 | 138,300 |
| 2024-01-29 | 7.300 | 7.340 | 7.220 | 7.280 | 5.731 | 163,100 |
| 2024-01-26 | 7.380 | 7.420 | 7.230 | 7.250 | 5.707 | 176,800 |
| 2024-01-25 | 7.450 | 7.500 | 7.300 | 7.410 | 5.833 | 224,200 |
| 2024-01-24 | 7.590 | 7.600 | 7.130 | 7.350 | 5.786 | 413,700 |
| 2024-01-23 | 7.290 | 7.530 | 7.220 | 7.520 | 5.920 | 398,300 |
| 2024-01-22 | 7.200 | 7.330 | 7.140 | 7.290 | 5.739 | 138,300 |
| 2024-01-19 | 7.260 | 7.260 | 7.110 | 7.210 | 5.676 | 244,500 |
| 2024-01-18 | 7.230 | 7.280 | 7.160 | 7.270 | 5.723 | 203,500 |
| 2024-01-17 | 7.340 | 7.350 | 7.160 | 7.190 | 5.660 | 271,200 |
| 2024-01-16 | 7.480 | 7.560 | 7.360 | 7.370 | 5.802 | 281,000 |
| 2024-01-15 | 7.550 | 7.700 | 7.530 | 7.590 | 5.975 | 154,700 |
| 2024-01-12 | 7.250 | 7.620 | 7.250 | 7.600 | 5.983 | 556,000 |
| 2024-01-11 | 7.310 | 7.380 | 7.060 | 7.080 | 5.573 | 306,700 |
| 2024-01-10 | 7.380 | 7.420 | 7.270 | 7.310 | 5.754 | 359,700 |
| 2024-01-09 | 7.400 | 7.450 | 7.320 | 7.350 | 5.786 | 226,900 |
| 2024-01-08 | 7.610 | 7.620 | 7.370 | 7.390 | 5.817 | 372,800 |
| 2024-01-05 | 7.620 | 7.740 | 7.560 | 7.640 | 6.014 | 284,500 |
| 2024-01-04 | 7.490 | 7.660 | 7.410 | 7.640 | 6.014 | 255,400 |
| 2024-01-03 | 7.550 | 7.640 | 7.470 | 7.490 | 5.896 | 320,500 |
| 2024-01-02 | 7.910 | 8.010 | 7.690 | 7.740 | 6.093 | 247,600 |
| 2023-12-29 | 8.000 | 8.000 | 7.810 | 7.910 | 6.227 | 310,700 |
| 2023-12-28 | 8.180 | 8.200 | 8.040 | 8.050 | 6.337 | 230,400 |
| 2023-12-27 | 8.180 | 8.230 | 8.090 | 8.210 | 6.463 | 174,800 |
| 2023-12-22 | 8.150 | 8.230 | 8.060 | 8.080 | 6.361 | 307,100 |
| 2023-12-21 | 8.030 | 8.090 | 7.980 | 8.010 | 6.305 | 151,800 |
| 2023-12-20 | 8.130 | 8.220 | 7.890 | 7.910 | 6.227 | 234,400 |
| 2023-12-19 | 8.020 | 8.190 | 7.910 | 8.130 | 6.400 | 425,900 |
| 2023-12-18 | 8.120 | 8.220 | 7.840 | 7.940 | 6.250 | 372,700 |
| 2023-12-15 | 7.810 | 8.070 | 7.590 | 8.050 | 6.337 | 1,843,200 |
| 2023-12-14 | 7.960 | 8.130 | 7.750 | 7.820 | 6.156 | 720,600 |
| 2023-12-13 | 7.290 | 7.910 | 7.230 | 7.900 | 6.219 | 488,700 |
| 2023-12-12 | 7.450 | 7.500 | 7.290 | 7.340 | 5.778 | 362,700 |
| 2023-12-11 | 7.430 | 7.440 | 7.300 | 7.400 | 5.825 | 326,500 |
| 2023-12-08 | 7.610 | 7.700 | 7.480 | 7.580 | 5.967 | 415,600 |
| 2023-12-07 | 7.920 | 7.920 | 7.720 | 7.750 | 6.101 | 284,900 |
| 2023-12-06 | 8.080 | 8.100 | 7.870 | 7.880 | 6.203 | 286,300 |
| 2023-12-05 | 8.080 | 8.140 | 7.920 | 7.970 | 6.274 | 276,800 |
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.