Centerra Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 10.490 | 10.570 | 10.120 | 10.260 | 6.023 | 335,200 |
| 2022-01-06 | 10.670 | 10.790 | 10.430 | 10.480 | 6.152 | 296,000 |
| 2022-01-05 | 10.840 | 11.100 | 10.700 | 10.800 | 6.340 | 687,100 |
| 2022-01-04 | 10.460 | 11.220 | 10.460 | 10.780 | 6.329 | 2,174,800 |
| 2021-12-31 | 9.800 | 9.850 | 9.570 | 9.750 | 5.724 | 317,300 |
| 2021-12-30 | 9.960 | 9.960 | 9.730 | 9.750 | 5.724 | 434,900 |
| 2021-12-29 | 9.050 | 10.010 | 9.050 | 9.890 | 5.806 | 579,300 |
| 2021-12-24 | 9.800 | 9.850 | 9.670 | 9.730 | 5.712 | 37,200 |
| 2021-12-23 | 9.330 | 9.900 | 9.240 | 9.860 | 5.788 | 627,000 |
| 2021-12-22 | 9.270 | 9.340 | 9.100 | 9.310 | 5.466 | 339,400 |
| 2021-12-21 | 8.830 | 9.420 | 8.780 | 9.330 | 5.477 | 726,000 |
| 2021-12-20 | 8.790 | 8.840 | 8.650 | 8.800 | 5.166 | 449,300 |
| 2021-12-17 | 9.000 | 9.040 | 8.750 | 8.800 | 5.166 | 2,782,800 |
| 2021-12-16 | 8.910 | 9.120 | 8.890 | 9.000 | 5.284 | 424,100 |
| 2021-12-15 | 8.780 | 8.890 | 8.620 | 8.790 | 5.160 | 673,000 |
| 2021-12-14 | 8.670 | 8.890 | 8.600 | 8.780 | 5.154 | 731,500 |
| 2021-12-13 | 8.870 | 8.960 | 8.710 | 8.830 | 5.184 | 660,300 |
| 2021-12-10 | 9.080 | 9.080 | 8.870 | 8.920 | 5.237 | 552,400 |
| 2021-12-09 | 9.050 | 9.070 | 8.790 | 8.960 | 5.260 | 456,100 |
| 2021-12-08 | 9.050 | 9.200 | 8.970 | 9.150 | 5.372 | 320,500 |
| 2021-12-07 | 9.140 | 9.220 | 8.980 | 9.070 | 5.325 | 463,700 |
| 2021-12-06 | 9.050 | 9.160 | 8.960 | 9.120 | 5.354 | 473,800 |
| 2021-12-03 | 9.150 | 9.190 | 8.950 | 9.090 | 5.336 | 600,600 |
| 2021-12-02 | 9.330 | 9.330 | 8.960 | 9.120 | 5.354 | 569,800 |
| 2021-12-01 | 9.380 | 9.660 | 9.250 | 9.290 | 5.454 | 644,500 |
| 2021-11-30 | 9.160 | 9.550 | 9.030 | 9.400 | 5.518 | 1,077,800 |
| 2021-11-29 | 9.190 | 9.280 | 9.050 | 9.050 | 5.313 | 532,100 |
| 2021-11-26 | 9.420 | 9.430 | 9.090 | 9.180 | 5.389 | 333,000 |
| 2021-11-25 | 9.400 | 9.400 | 9.250 | 9.330 | 5.477 | 145,500 |
| 2021-11-24 | 9.190 | 9.450 | 9.150 | 9.350 | 5.489 | 453,100 |
| 2021-11-23 | 9.530 | 9.640 | 9.050 | 9.200 | 5.401 | 961,100 |
| 2021-11-22 | 9.750 | 9.920 | 9.480 | 9.730 | 5.712 | 503,900 |
| 2021-11-19 | 10.340 | 10.350 | 9.820 | 9.850 | 5.783 | 597,000 |
| 2021-11-18 | 10.540 | 10.620 | 10.480 | 10.500 | 6.164 | 267,300 |
| 2021-11-17 | 10.600 | 10.720 | 10.520 | 10.620 | 6.194 | 738,100 |
| 2021-11-16 | 10.750 | 10.800 | 10.470 | 10.500 | 6.124 | 844,600 |
| 2021-11-15 | 10.780 | 10.880 | 10.710 | 10.780 | 6.287 | 665,400 |
| 2021-11-12 | 10.800 | 10.910 | 10.660 | 10.800 | 6.299 | 802,300 |
| 2021-11-11 | 10.830 | 10.920 | 10.720 | 10.840 | 6.322 | 309,300 |
| 2021-11-10 | 10.750 | 10.750 | 10.430 | 10.620 | 6.194 | 735,600 |
| 2021-11-09 | 10.500 | 10.690 | 10.180 | 10.590 | 6.176 | 633,400 |
| 2021-11-08 | 10.130 | 10.430 | 10.010 | 10.420 | 6.077 | 934,600 |
| 2021-11-05 | 9.820 | 10.100 | 9.550 | 10.100 | 5.744 | 426,300 |
| 2021-11-04 | 9.800 | 9.930 | 9.620 | 9.710 | 5.523 | 291,200 |
| 2021-11-03 | 9.380 | 9.720 | 9.330 | 9.690 | 5.511 | 295,000 |
| 2021-11-02 | 9.480 | 9.550 | 9.340 | 9.480 | 5.392 | 306,100 |
| 2021-11-01 | 9.300 | 9.550 | 9.150 | 9.490 | 5.398 | 360,100 |
| 2021-10-29 | 9.530 | 9.540 | 9.230 | 9.280 | 5.278 | 548,100 |
| 2021-10-28 | 9.830 | 9.850 | 9.620 | 9.630 | 5.477 | 179,300 |
| 2021-10-27 | 9.840 | 9.990 | 9.790 | 9.820 | 5.585 | 290,300 |
| 2021-10-26 | 9.940 | 10.000 | 9.780 | 9.900 | 5.631 | 257,200 |
| 2021-10-25 | 10.000 | 10.050 | 9.910 | 10.020 | 5.699 | 745,100 |
| 2021-10-22 | 9.900 | 10.060 | 9.730 | 9.920 | 5.642 | 561,400 |
| 2021-10-21 | 9.830 | 9.830 | 9.580 | 9.790 | 5.568 | 366,500 |
| 2021-10-20 | 9.490 | 9.800 | 9.390 | 9.720 | 5.528 | 414,500 |
| 2021-10-19 | 9.480 | 9.580 | 9.320 | 9.440 | 5.369 | 304,100 |
| 2021-10-18 | 9.490 | 9.560 | 9.290 | 9.330 | 5.307 | 269,500 |
| 2021-10-15 | 9.470 | 9.650 | 9.380 | 9.530 | 5.420 | 255,200 |
| 2021-10-14 | 9.840 | 9.840 | 9.590 | 9.670 | 5.500 | 258,500 |
← NewerPage 21 of 21 · 1,259 trading days
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.