Centerra Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.630	7.100	6.630	7.080	4.728	549,900
2022-12-19	6.700	6.810	6.500	6.530	4.361	582,800
2022-12-16	6.740	6.740	6.550	6.690	4.468	5,131,500
2022-12-15	6.670	6.810	6.590	6.720	4.488	644,700
2022-12-14	6.910	6.920	6.740	6.840	4.568	1,558,900
2022-12-13	7.060	7.190	6.840	6.920	4.621	1,022,500
2022-12-12	6.760	6.830	6.630	6.770	4.521	1,359,500
2022-12-09	7.010	7.200	6.840	6.850	4.575	955,500
2022-12-08	7.050	7.210	6.930	6.950	4.641	898,900
2022-12-07	7.000	7.160	6.960	6.960	4.648	612,000
2022-12-06	7.050	7.150	6.940	6.950	4.641	788,800
2022-12-05	7.250	7.270	6.940	6.970	4.655	796,500
2022-12-02	7.280	7.380	7.160	7.270	4.855	983,200
2022-12-01	7.320	7.440	7.230	7.390	4.935	916,700
2022-11-30	6.990	7.210	6.890	7.190	4.802	958,200
2022-11-29	6.890	7.010	6.850	6.980	4.661	1,093,600
2022-11-28	6.990	7.060	6.770	6.780	4.528	1,402,100
2022-11-25	7.190	7.220	7.010	7.010	4.681	492,000
2022-11-24	7.240	7.320	7.180	7.220	4.822	430,400
2022-11-23	7.070	7.210	6.930	7.170	4.788	442,400
2022-11-22	6.800	7.120	6.800	7.050	4.708	653,200
2022-11-21	6.760	6.800	6.650	6.730	4.494	1,194,800
2022-11-18	6.680	6.830	6.630	6.820	4.555	575,300
2022-11-17	6.700	6.750	6.580	6.730	4.494	994,000
2022-11-16	6.880	6.960	6.830	6.850	4.528	774,100
2022-11-15	6.980	7.100	6.830	6.930	4.581	707,700
2022-11-14	6.960	6.990	6.880	6.910	4.568	985,400
2022-11-11	7.090	7.110	6.970	7.030	4.647	709,300
2022-11-10	6.990	7.110	6.920	7.040	4.653	1,030,000
2022-11-09	6.750	6.880	6.670	6.710	4.435	680,000
2022-11-08	6.280	6.790	6.280	6.780	4.482	600,900
2022-11-07	6.440	6.490	6.220	6.320	4.178	511,500
2022-11-04	6.350	6.570	6.190	6.330	4.184	779,700
2022-11-03	6.000	6.140	5.860	6.120	4.045	712,700
2022-11-02	6.430	6.510	6.050	6.050	3.999	847,900
2022-11-01	6.530	6.600	6.400	6.440	4.257	375,300
2022-10-31	6.430	6.430	6.300	6.330	4.184	1,078,000
2022-10-28	6.370	6.440	6.270	6.430	4.250	338,700
2022-10-27	6.540	6.590	6.390	6.420	4.244	796,000
2022-10-26	6.460	6.620	6.460	6.500	4.297	1,444,000
2022-10-25	6.340	6.450	6.280	6.410	4.237	876,200
2022-10-24	6.340	6.420	6.220	6.320	4.178	908,400
2022-10-21	6.120	6.470	6.110	6.420	4.244	509,700
2022-10-20	6.080	6.240	5.990	6.130	4.052	950,300
2022-10-19	6.110	6.130	5.990	6.030	3.986	384,600
2022-10-18	6.190	6.280	6.080	6.180	4.085	561,900
2022-10-17	6.260	6.320	6.090	6.110	4.039	1,812,000
2022-10-14	6.330	6.330	6.040	6.100	4.032	414,500
2022-10-13	6.190	6.370	6.040	6.370	4.211	783,200
2022-10-12	6.420	6.530	6.340	6.420	4.244	465,800
2022-10-11	6.330	6.500	6.310	6.410	4.237	641,200
2022-10-07	6.590	6.670	6.390	6.410	4.237	643,600
2022-10-06	6.670	6.850	6.670	6.750	4.462	641,000
2022-10-05	6.780	6.810	6.650	6.670	4.409	931,700
2022-10-04	6.650	7.080	6.620	6.890	4.554	2,262,600
2022-10-03	6.160	6.270	6.050	6.250	4.131	1,139,100
2022-09-30	5.890	6.110	5.840	6.080	4.019	2,202,900
2022-09-29	5.800	5.910	5.730	5.900	3.900	1,101,300
2022-09-28	5.650	5.850	5.600	5.830	3.854	562,800
2022-09-27	5.310	5.610	5.310	5.540	3.662	1,096,700

← NewerPage 17 of 21 · 1,259 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.