Centerra Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.220	8.250	8.060	8.140	6.408	336,000
2023-12-01	8.260	8.400	8.220	8.320	6.550	787,100
2023-11-30	8.070	8.310	7.960	8.310	6.542	688,500
2023-11-29	8.140	8.150	7.950	7.990	6.290	433,400
2023-11-28	7.800	8.160	7.720	8.140	6.408	560,800
2023-11-27	7.670	7.880	7.620	7.770	6.117	444,300
2023-11-24	7.600	7.680	7.490	7.540	5.935	201,600
2023-11-23	7.670	7.690	7.550	7.550	5.943	74,400
2023-11-22	7.750	7.860	7.600	7.630	6.006	240,700
2023-11-21	7.410	7.690	7.410	7.650	6.022	858,100
2023-11-20	7.270	7.360	7.220	7.260	5.715	409,100
2023-11-17	7.500	7.510	7.320	7.370	5.526	342,400
2023-11-16	7.490	7.680	7.450	7.490	5.616	682,500
2023-11-15	7.560	7.560	7.400	7.430	5.571	261,500
2023-11-14	7.630	7.720	7.480	7.550	5.661	629,700
2023-11-13	7.610	7.730	7.480	7.490	5.564	279,900
2023-11-10	7.800	7.840	7.560	7.620	5.660	304,600
2023-11-09	7.890	7.930	7.760	7.830	5.816	575,200
2023-11-08	8.010	8.180	7.820	7.890	5.861	468,300
2023-11-07	8.110	8.150	7.840	8.090	6.009	621,100
2023-11-06	8.230	8.340	8.040	8.140	6.046	1,007,500
2023-11-03	7.920	8.380	7.920	8.250	6.128	877,700
2023-11-02	7.690	7.970	7.690	7.800	5.794	1,210,200
2023-11-01	7.600	7.930	7.420	7.690	5.712	1,215,600
2023-10-31	7.000	7.310	7.000	7.050	5.237	808,500
2023-10-30	7.260	7.310	7.080	7.140	5.304	324,600
2023-10-27	7.150	7.300	6.980	7.280	5.408	601,500
2023-10-26	7.150	7.190	6.940	7.130	5.296	1,330,900
2023-10-25	7.040	7.200	6.970	7.150	5.311	735,200
2023-10-24	6.980	7.090	6.920	7.050	5.237	567,900
2023-10-23	6.690	7.080	6.610	7.060	5.244	825,500
2023-10-20	6.820	6.990	6.760	6.770	5.029	453,900
2023-10-19	6.790	6.820	6.700	6.800	5.051	522,100
2023-10-18	6.810	6.920	6.750	6.800	5.051	442,600
2023-10-17	6.570	6.820	6.550	6.740	5.007	248,200
2023-10-16	6.500	6.670	6.490	6.600	4.903	309,800
2023-10-13	6.400	6.600	6.290	6.550	4.865	680,400
2023-10-12	6.380	6.400	6.170	6.190	4.598	394,500
2023-10-11	6.500	6.500	6.330	6.360	4.724	428,600
2023-10-10	6.510	6.540	6.350	6.380	4.739	371,100
2023-10-06	6.330	6.360	6.260	6.300	4.680	439,600
2023-10-05	6.340	6.390	6.210	6.350	4.717	292,700
2023-10-04	6.440	6.570	6.260	6.330	4.702	387,600
2023-10-03	6.360	6.420	6.220	6.390	4.747	455,300
2023-10-02	6.580	6.580	6.330	6.400	4.754	421,600
2023-09-29	6.840	6.840	6.530	6.640	4.932	1,487,800
2023-09-28	6.670	6.700	6.570	6.700	4.977	1,408,500
2023-09-27	6.680	6.770	6.630	6.660	4.947	377,500
2023-09-26	6.940	6.960	6.740	6.750	5.014	317,800
2023-09-25	7.060	7.090	6.960	7.000	5.200	372,900
2023-09-22	7.230	7.250	7.120	7.150	5.311	341,200
2023-09-21	7.160	7.280	7.070	7.180	5.333	438,400
2023-09-20	7.240	7.400	7.200	7.280	5.408	991,600
2023-09-19	7.530	7.600	7.180	7.250	5.385	970,900
2023-09-18	7.880	7.900	7.400	7.560	5.616	859,700
2023-09-15	7.810	7.920	7.740	7.920	5.883	858,000
2023-09-14	7.670	7.790	7.650	7.700	5.720	336,400
2023-09-13	7.780	7.780	7.560	7.660	5.690	437,000
2023-09-12	7.620	7.920	7.620	7.800	5.794	292,700
2023-09-11	7.710	7.830	7.690	7.700	5.720	301,500

← NewerPage 13 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.