Centerra Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 5.600 | 5.600 | 5.180 | 5.220 | 3.450 | 1,692,100 |
| 2022-09-23 | 5.690 | 5.690 | 5.450 | 5.600 | 3.702 | 1,126,800 |
| 2022-09-22 | 5.890 | 6.060 | 5.820 | 5.860 | 3.873 | 1,350,000 |
| 2022-09-21 | 5.780 | 5.990 | 5.690 | 5.870 | 3.880 | 1,239,100 |
| 2022-09-20 | 5.650 | 5.720 | 5.550 | 5.710 | 3.774 | 1,649,600 |
| 2022-09-19 | 5.590 | 5.790 | 5.520 | 5.740 | 3.794 | 2,959,300 |
| 2022-09-16 | 5.450 | 5.690 | 5.410 | 5.690 | 3.761 | 7,633,300 |
| 2022-09-15 | 5.730 | 5.810 | 5.440 | 5.490 | 3.629 | 1,910,300 |
| 2022-09-14 | 5.680 | 5.880 | 5.680 | 5.790 | 3.827 | 1,907,500 |
| 2022-09-13 | 6.010 | 6.020 | 5.590 | 5.660 | 3.741 | 2,857,600 |
| 2022-09-12 | 6.090 | 6.190 | 5.690 | 6.140 | 4.059 | 3,983,700 |
| 2022-09-09 | 6.050 | 6.150 | 6.000 | 6.130 | 4.052 | 1,302,500 |
| 2022-09-08 | 5.970 | 6.030 | 5.840 | 6.000 | 3.966 | 681,300 |
| 2022-09-07 | 5.920 | 6.110 | 5.880 | 6.010 | 3.973 | 936,600 |
| 2022-09-06 | 5.910 | 6.070 | 5.760 | 5.910 | 3.907 | 1,110,500 |
| 2022-09-02 | 5.880 | 6.120 | 5.780 | 5.910 | 3.907 | 884,600 |
| 2022-09-01 | 5.820 | 5.900 | 5.700 | 5.840 | 3.860 | 1,146,700 |
| 2022-08-31 | 5.830 | 6.080 | 5.740 | 5.950 | 3.933 | 1,575,600 |
| 2022-08-30 | 5.730 | 5.880 | 5.710 | 5.860 | 3.873 | 770,100 |
| 2022-08-29 | 5.860 | 5.940 | 5.710 | 5.780 | 3.821 | 1,630,500 |
| 2022-08-26 | 6.070 | 6.070 | 5.840 | 5.880 | 3.887 | 1,350,000 |
| 2022-08-25 | 6.070 | 6.130 | 6.020 | 6.080 | 4.019 | 1,303,100 |
| 2022-08-24 | 5.980 | 6.050 | 5.860 | 6.040 | 3.992 | 707,000 |
| 2022-08-23 | 6.010 | 6.210 | 6.000 | 6.040 | 3.946 | 817,000 |
| 2022-08-22 | 5.930 | 6.050 | 5.900 | 5.990 | 3.914 | 932,400 |
| 2022-08-19 | 6.010 | 6.070 | 5.900 | 5.970 | 3.900 | 1,239,500 |
| 2022-08-18 | 6.080 | 6.210 | 6.020 | 6.020 | 3.933 | 603,000 |
| 2022-08-17 | 6.200 | 6.280 | 6.000 | 6.080 | 3.972 | 2,423,000 |
| 2022-08-16 | 6.280 | 6.360 | 6.190 | 6.260 | 4.090 | 769,800 |
| 2022-08-15 | 6.550 | 6.600 | 6.310 | 6.340 | 4.142 | 1,402,600 |
| 2022-08-12 | 6.580 | 6.680 | 6.530 | 6.620 | 4.325 | 2,021,500 |
| 2022-08-11 | 6.260 | 6.810 | 6.110 | 6.550 | 4.279 | 3,466,000 |
| 2022-08-10 | 7.430 | 7.600 | 6.170 | 6.270 | 4.096 | 2,602,200 |
| 2022-08-09 | 8.160 | 8.210 | 7.920 | 8.000 | 5.227 | 1,011,200 |
| 2022-08-08 | 8.140 | 8.230 | 8.040 | 8.130 | 5.312 | 571,900 |
| 2022-08-05 | 7.920 | 8.000 | 7.850 | 7.990 | 5.008 | 403,500 |
| 2022-08-04 | 8.000 | 8.230 | 7.970 | 8.040 | 5.039 | 547,800 |
| 2022-08-03 | 8.130 | 8.220 | 7.810 | 7.980 | 5.002 | 706,200 |
| 2022-08-02 | 8.150 | 8.390 | 8.020 | 8.100 | 5.077 | 659,300 |
| 2022-07-29 | 8.130 | 8.130 | 7.800 | 7.970 | 4.995 | 813,400 |
| 2022-07-28 | 8.040 | 8.190 | 7.970 | 8.050 | 5.045 | 899,000 |
| 2022-07-27 | 7.720 | 7.950 | 7.660 | 7.870 | 4.933 | 1,133,400 |
| 2022-07-26 | 7.750 | 7.860 | 7.600 | 7.730 | 4.845 | 1,061,400 |
| 2022-07-25 | 7.600 | 7.740 | 7.450 | 7.740 | 4.851 | 810,800 |
| 2022-07-22 | 7.850 | 7.990 | 7.580 | 7.600 | 4.763 | 349,300 |
| 2022-07-21 | 7.700 | 7.920 | 7.600 | 7.840 | 4.914 | 450,400 |
| 2022-07-20 | 7.840 | 7.990 | 7.660 | 7.700 | 4.826 | 613,800 |
| 2022-07-19 | 7.720 | 7.890 | 7.720 | 7.800 | 4.889 | 623,500 |
| 2022-07-18 | 7.840 | 7.920 | 7.690 | 7.700 | 4.826 | 663,300 |
| 2022-07-15 | 7.850 | 7.850 | 7.620 | 7.730 | 4.845 | 448,400 |
| 2022-07-14 | 7.520 | 7.900 | 7.330 | 7.780 | 4.876 | 823,800 |
| 2022-07-13 | 7.750 | 7.870 | 7.460 | 7.690 | 4.820 | 906,300 |
| 2022-07-12 | 7.780 | 7.950 | 7.650 | 7.690 | 4.820 | 974,500 |
| 2022-07-11 | 7.700 | 8.060 | 7.670 | 7.830 | 4.908 | 839,300 |
| 2022-07-08 | 8.150 | 8.230 | 7.710 | 7.740 | 4.851 | 772,900 |
| 2022-07-07 | 8.240 | 8.410 | 8.090 | 8.190 | 5.133 | 513,300 |
| 2022-07-06 | 8.240 | 8.500 | 7.800 | 8.140 | 5.102 | 569,100 |
| 2022-07-05 | 8.840 | 8.840 | 8.060 | 8.190 | 5.133 | 628,000 |
| 2022-07-04 | 8.810 | 9.020 | 8.700 | 8.760 | 5.490 | 222,500 |
| 2022-06-30 | 8.880 | 9.020 | 8.610 | 8.730 | 5.472 | 516,000 |
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.