Centerra Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.290	9.430	8.820	8.960	5.616	339,900
2022-06-28	9.370	9.390	9.200	9.240	5.791	341,000
2022-06-27	9.100	9.360	9.080	9.300	5.829	610,600
2022-06-24	8.850	9.240	8.770	9.170	5.747	378,200
2022-06-23	9.000	9.250	8.670	8.770	5.497	432,900
2022-06-22	9.100	9.350	8.940	9.070	5.685	755,200
2022-06-21	9.100	9.260	8.960	9.030	5.660	749,000
2022-06-20	9.200	9.330	8.960	9.010	5.647	325,700
2022-06-17	9.260	9.420	9.180	9.230	5.785	1,979,700
2022-06-16	9.190	9.430	9.180	9.250	5.798	734,900
2022-06-15	9.410	9.540	9.140	9.320	5.841	536,400
2022-06-14	9.590	9.660	9.050	9.120	5.716	782,100
2022-06-13	9.820	10.070	9.510	9.530	5.973	707,500
2022-06-10	9.710	10.290	9.570	10.150	6.362	1,088,200
2022-06-09	9.940	9.970	9.780	9.800	6.142	611,300
2022-06-08	10.090	10.180	9.850	9.980	6.255	873,500
2022-06-07	10.080	10.240	9.940	10.110	6.337	360,400
2022-06-06	10.390	10.390	10.060	10.120	6.343	289,400
2022-06-03	10.360	10.630	10.270	10.300	6.456	338,000
2022-06-02	10.260	10.770	10.250	10.400	6.518	1,136,000
2022-06-01	9.940	10.200	9.870	10.160	6.368	380,800
2022-05-31	10.240	10.360	9.760	9.870	6.186	647,300
2022-05-30	10.260	10.420	10.180	10.300	6.456	84,600
2022-05-27	10.480	10.480	10.110	10.260	6.431	322,600
2022-05-26	10.600	10.720	10.330	10.430	6.537	446,300
2022-05-25	10.560	10.690	10.410	10.590	6.637	238,700
2022-05-24	10.590	10.720	10.350	10.700	6.706	380,600
2022-05-20	10.760	10.790	10.320	10.390	6.512	411,600
2022-05-19	10.420	11.020	10.410	10.810	6.775	603,900
2022-05-18	10.170	10.250	9.980	10.190	6.387	327,000
2022-05-17	10.510	10.510	10.150	10.190	6.387	580,700
2022-05-16	10.330	10.430	10.240	10.400	6.474	255,900
2022-05-13	9.980	10.570	9.840	10.350	6.443	407,800
2022-05-12	10.090	10.370	9.850	9.970	6.207	726,600
2022-05-11	10.460	10.590	10.260	10.310	6.418	559,800
2022-05-10	10.610	10.640	10.270	10.370	6.456	379,700
2022-05-09	10.670	10.850	10.380	10.490	6.530	560,900
2022-05-06	11.250	11.350	10.950	11.000	6.646	670,400
2022-05-05	11.720	11.720	11.120	11.250	6.797	381,400
2022-05-04	11.370	11.450	10.890	11.420	6.899	984,000
2022-05-03	11.410	11.440	11.090	11.130	6.724	833,400
2022-05-02	11.600	11.650	11.310	11.350	6.857	465,600
2022-04-29	11.910	12.000	11.770	11.890	7.183	628,300
2022-04-28	11.510	11.840	11.350	11.820	7.141	361,300
2022-04-27	11.550	11.700	11.460	11.480	6.936	342,800
2022-04-26	11.940	11.950	11.380	11.550	6.978	258,700
2022-04-25	11.730	11.870	11.280	11.810	7.135	381,400
2022-04-22	12.110	12.470	12.040	12.090	7.304	283,400
2022-04-21	12.880	12.880	12.080	12.290	7.425	446,900
2022-04-20	12.850	13.020	12.580	12.980	7.842	314,700
2022-04-19	13.040	13.150	12.780	12.840	7.757	294,600
2022-04-18	13.210	13.290	13.070	13.080	7.902	298,700
2022-04-14	12.830	13.170	12.720	13.140	7.939	574,900
2022-04-13	12.640	12.920	12.570	12.840	7.757	309,000
2022-04-12	12.760	12.770	12.530	12.550	7.582	317,400
2022-04-11	12.490	12.690	12.440	12.650	7.642	302,800
2022-04-08	12.480	12.620	12.320	12.410	7.497	542,000
2022-04-07	12.090	12.470	12.040	12.420	7.504	407,900
2022-04-06	12.450	12.550	12.030	12.100	7.310	325,100
2022-04-05	12.580	12.820	12.340	12.430	7.510	674,900

← NewerPage 19 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.