Centerra Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.640	12.800	12.330	12.480	7.540	1,038,400
2022-04-01	12.250	12.620	12.190	12.560	7.588	432,800
2022-03-31	12.290	12.460	12.270	12.290	7.425	516,500
2022-03-30	12.230	12.370	12.230	12.290	7.425	259,300
2022-03-29	11.830	12.350	11.650	12.220	7.383	525,800
2022-03-28	12.200	12.350	11.980	11.990	7.244	475,000
2022-03-25	12.250	12.330	12.170	12.280	7.419	242,300
2022-03-24	12.390	12.530	12.260	12.320	7.443	366,300
2022-03-23	12.320	12.360	12.210	12.340	7.455	378,500
2022-03-22	12.410	12.420	12.070	12.220	7.383	305,200
2022-03-21	12.120	12.530	12.120	12.400	7.491	649,300
2022-03-18	11.980	12.270	11.660	12.100	7.310	3,216,000
2022-03-17	12.560	12.940	12.520	12.600	7.612	1,006,400
2022-03-16	12.450	12.520	12.250	12.450	7.522	455,000
2022-03-15	12.170	12.740	12.030	12.530	7.570	1,046,700
2022-03-14	13.050	13.090	12.110	12.320	7.443	769,600
2022-03-11	13.070	13.170	12.760	13.120	7.926	621,400
2022-03-10	13.110	13.520	13.020	13.320	8.047	735,100
2022-03-09	12.360	13.110	12.100	13.050	7.842	1,895,900
2022-03-08	12.880	12.940	12.560	12.780	7.680	2,290,000
2022-03-07	12.680	12.980	12.670	12.820	7.704	422,900
2022-03-04	12.560	12.830	12.550	12.640	7.595	476,600
2022-03-03	12.610	12.690	12.210	12.530	7.529	426,500
2022-03-02	12.130	12.810	12.030	12.690	7.626	925,100
2022-03-01	12.450	12.670	12.140	12.260	7.367	1,044,200
2022-02-28	11.750	12.430	11.740	12.360	7.427	1,465,600
2022-02-25	11.000	11.880	10.830	11.800	7.091	1,140,200
2022-02-24	12.090	12.190	11.390	11.590	6.965	791,200
2022-02-23	11.570	11.950	11.570	11.800	7.091	990,400
2022-02-22	11.450	11.910	11.450	11.680	7.019	1,100,200
2022-02-18	11.510	11.540	11.280	11.390	6.844	601,200
2022-02-17	11.520	11.680	11.420	11.510	6.916	969,900
2022-02-16	11.040	11.390	10.960	11.300	6.790	527,300
2022-02-15	10.670	11.040	10.610	10.930	6.568	298,900
2022-02-14	11.020	11.040	10.730	10.880	6.538	360,000
2022-02-11	10.500	10.980	10.460	10.850	6.370	692,300
2022-02-10	10.600	11.010	10.460	10.480	6.152	779,300
2022-02-09	10.670	10.760	10.530	10.580	6.211	247,400
2022-02-08	10.600	10.680	10.460	10.670	6.264	270,100
2022-02-07	10.270	10.670	10.240	10.580	6.211	507,900
2022-02-04	9.910	10.360	9.910	10.360	6.082	510,900
2022-02-03	10.460	10.460	9.890	9.940	5.835	628,200
2022-02-02	10.450	10.610	10.190	10.500	6.164	561,000
2022-02-01	10.370	10.530	10.340	10.420	6.117	479,600
2022-01-31	10.290	10.290	10.110	10.260	6.023	496,700
2022-01-28	10.150	10.210	9.990	10.170	5.970	415,100
2022-01-27	9.810	10.320	9.800	10.150	5.959	410,800
2022-01-26	10.170	10.400	9.870	9.970	5.853	690,400
2022-01-25	10.060	10.240	9.710	10.190	5.982	539,400
2022-01-24	10.100	10.180	9.860	10.060	5.906	392,100
2022-01-21	10.160	10.300	10.110	10.180	5.976	393,200
2022-01-20	10.410	10.470	10.120	10.170	5.970	422,300
2022-01-19	10.480	10.530	10.100	10.440	6.129	1,240,500
2022-01-18	10.220	10.560	10.130	10.360	6.082	831,300
2022-01-17	10.320	10.400	10.250	10.370	6.088	79,300
2022-01-14	10.570	10.570	10.220	10.280	6.035	340,500
2022-01-13	10.350	10.520	10.350	10.500	6.164	388,500
2022-01-12	10.470	10.710	10.350	10.380	6.094	708,900
2022-01-11	10.380	10.420	10.110	10.410	6.111	243,800
2022-01-10	10.260	10.340	10.010	10.300	6.047	343,200

← NewerPage 20 of 21 · 1,255 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.