Centerra Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.570	7.820	7.550	7.670	5.697	784,000
2023-09-07	7.690	7.690	7.470	7.620	5.660	249,800
2023-09-06	7.730	7.900	7.680	7.700	5.720	271,900
2023-09-05	7.880	7.940	7.640	7.750	5.757	263,600
2023-09-01	8.240	8.240	8.000	8.000	5.942	238,400
2023-08-31	8.140	8.150	8.060	8.110	6.024	322,700
2023-08-30	8.260	8.390	8.100	8.140	6.046	272,500
2023-08-29	8.100	8.230	8.060	8.210	6.098	207,300
2023-08-28	8.030	8.150	8.010	8.110	6.024	533,800
2023-08-25	8.040	8.120	7.890	8.030	5.965	282,800
2023-08-24	7.960	8.180	7.800	8.050	5.980	1,440,900
2023-08-23	7.640	8.030	7.480	7.980	5.928	965,400
2023-08-22	7.560	7.570	7.390	7.550	5.608	394,500
2023-08-21	7.420	7.560	7.350	7.540	5.601	486,500
2023-08-18	7.460	7.470	7.350	7.400	5.497	442,100
2023-08-17	7.690	7.740	7.450	7.470	5.549	450,300
2023-08-16	7.860	7.880	7.620	7.640	5.675	936,900
2023-08-15	8.010	8.050	7.850	7.880	5.853	323,500
2023-08-14	8.090	8.090	7.860	8.050	5.980	343,100
2023-08-11	8.030	8.240	8.030	8.180	6.024	265,500
2023-08-10	8.100	8.110	7.910	8.060	5.936	297,600
2023-08-09	8.050	8.100	7.910	8.020	5.906	653,900
2023-08-08	7.910	8.140	7.870	8.030	5.914	1,384,600
2023-08-04	7.940	8.150	7.940	8.060	5.936	1,589,700
2023-08-03	7.950	8.050	7.850	7.900	5.818	330,100
2023-08-02	7.890	8.060	7.810	7.960	5.862	502,600
2023-08-01	8.410	8.410	7.860	7.900	5.818	1,468,800
2023-07-31	8.140	8.510	8.100	8.460	6.230	803,500
2023-07-28	7.970	8.160	7.830	8.100	5.965	930,300
2023-07-27	8.050	8.060	7.860	7.900	5.818	469,900
2023-07-26	8.210	8.210	8.050	8.120	5.980	775,400
2023-07-25	8.090	8.270	8.050	8.180	6.024	194,500
2023-07-24	8.220	8.260	8.070	8.100	5.965	477,600
2023-07-21	8.180	8.290	8.130	8.260	6.083	200,500
2023-07-20	8.570	8.600	8.190	8.190	6.032	585,600
2023-07-19	8.600	8.700	8.560	8.610	6.341	271,400
2023-07-18	8.550	8.680	8.500	8.620	6.348	778,100
2023-07-17	8.340	8.510	8.260	8.450	6.223	320,200
2023-07-14	8.470	8.560	8.400	8.410	6.194	702,500
2023-07-13	8.500	8.540	8.410	8.480	6.245	426,700
2023-07-12	8.250	8.560	8.230	8.470	6.238	1,174,500
2023-07-11	8.290	8.360	8.040	8.160	6.009	578,700
2023-07-10	7.910	8.280	7.900	8.280	6.098	1,428,200
2023-07-07	7.850	7.990	7.760	7.950	5.855	673,700
2023-07-06	7.960	7.980	7.760	7.830	5.766	787,900
2023-07-05	8.140	8.140	7.940	8.010	5.899	628,600
2023-07-04	8.060	8.170	8.050	8.140	5.995	226,700
2023-06-30	7.770	7.980	7.770	7.940	5.847	640,600
2023-06-29	7.550	7.740	7.540	7.730	5.693	619,000
2023-06-28	7.630	7.720	7.560	7.640	5.627	536,200
2023-06-27	7.740	7.780	7.590	7.660	5.641	617,600
2023-06-26	7.750	7.760	7.600	7.710	5.678	717,500
2023-06-23	7.800	7.810	7.650	7.710	5.678	368,200
2023-06-22	7.750	7.810	7.660	7.740	5.700	1,076,900
2023-06-21	8.020	8.060	7.830	7.900	5.818	1,739,700
2023-06-20	8.070	8.100	7.970	8.000	5.892	709,100
2023-06-19	8.080	8.170	8.070	8.110	5.973	193,500
2023-06-16	8.050	8.300	8.030	8.160	6.009	4,807,400
2023-06-15	7.850	8.070	7.850	7.990	5.884	654,200
2023-06-14	8.030	8.110	7.860	7.950	5.855	628,800

← NewerPage 14 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.