Surge Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.600 | 6.690 | 6.550 | 6.650 | 5.668 | 262,500 |
| 2024-08-21 | 6.650 | 6.690 | 6.570 | 6.600 | 5.626 | 409,200 |
| 2024-08-20 | 6.650 | 6.660 | 6.540 | 6.640 | 5.660 | 527,500 |
| 2024-08-19 | 6.680 | 6.760 | 6.650 | 6.660 | 5.677 | 428,400 |
| 2024-08-16 | 6.690 | 6.780 | 6.650 | 6.700 | 5.711 | 420,000 |
| 2024-08-15 | 6.790 | 6.940 | 6.770 | 6.780 | 5.779 | 406,400 |
| 2024-08-14 | 6.760 | 6.820 | 6.730 | 6.810 | 5.805 | 337,900 |
| 2024-08-13 | 6.700 | 6.780 | 6.680 | 6.720 | 5.728 | 286,900 |
| 2024-08-12 | 6.610 | 6.850 | 6.600 | 6.780 | 5.779 | 354,400 |
| 2024-08-09 | 6.560 | 6.600 | 6.430 | 6.540 | 5.575 | 352,600 |
| 2024-08-08 | 6.340 | 6.680 | 6.340 | 6.600 | 5.626 | 496,200 |
| 2024-08-07 | 6.390 | 6.440 | 6.330 | 6.350 | 5.413 | 493,000 |
| 2024-08-06 | 6.350 | 6.350 | 6.170 | 6.260 | 5.336 | 504,200 |
| 2024-08-02 | 6.700 | 6.700 | 6.330 | 6.380 | 5.438 | 1,186,300 |
| 2024-08-01 | 7.070 | 7.160 | 6.760 | 6.830 | 5.822 | 697,000 |
| 2024-07-31 | 6.950 | 7.090 | 6.710 | 7.040 | 6.001 | 1,297,800 |
| 2024-07-30 | 6.810 | 6.870 | 6.790 | 6.820 | 5.777 | 436,300 |
| 2024-07-29 | 6.960 | 6.960 | 6.760 | 6.850 | 5.802 | 659,900 |
| 2024-07-26 | 6.910 | 6.940 | 6.790 | 6.940 | 5.878 | 439,800 |
| 2024-07-25 | 6.880 | 6.930 | 6.790 | 6.920 | 5.861 | 596,000 |
| 2024-07-24 | 7.030 | 7.100 | 6.850 | 6.880 | 5.827 | 586,000 |
| 2024-07-23 | 7.120 | 7.120 | 6.920 | 7.020 | 5.946 | 490,200 |
| 2024-07-22 | 7.140 | 7.140 | 7.000 | 7.080 | 5.997 | 264,800 |
| 2024-07-19 | 7.110 | 7.270 | 7.070 | 7.120 | 6.031 | 578,500 |
| 2024-07-18 | 7.150 | 7.220 | 7.100 | 7.170 | 6.073 | 500,100 |
| 2024-07-17 | 7.110 | 7.290 | 7.080 | 7.110 | 6.022 | 600,400 |
| 2024-07-16 | 7.090 | 7.180 | 7.000 | 7.100 | 6.014 | 383,500 |
| 2024-07-15 | 7.080 | 7.180 | 7.000 | 7.140 | 6.048 | 416,000 |
| 2024-07-12 | 7.120 | 7.170 | 7.030 | 7.030 | 5.954 | 228,700 |
| 2024-07-11 | 6.910 | 7.090 | 6.820 | 7.080 | 5.997 | 330,500 |
| 2024-07-10 | 6.850 | 6.970 | 6.820 | 6.900 | 5.844 | 312,500 |
| 2024-07-09 | 6.900 | 6.950 | 6.800 | 6.820 | 5.777 | 443,400 |
| 2024-07-08 | 7.060 | 7.060 | 6.940 | 6.960 | 5.895 | 194,100 |
| 2024-07-05 | 7.330 | 7.360 | 7.000 | 7.080 | 5.997 | 387,800 |
| 2024-07-04 | 7.250 | 7.330 | 7.230 | 7.290 | 6.175 | 141,900 |
| 2024-07-03 | 7.210 | 7.290 | 7.110 | 7.240 | 6.132 | 286,600 |
| 2024-07-02 | 7.100 | 7.190 | 7.040 | 7.190 | 6.090 | 446,100 |
| 2024-06-28 | 7.150 | 7.150 | 6.990 | 7.030 | 5.954 | 248,000 |
| 2024-06-27 | 7.120 | 7.150 | 7.030 | 7.130 | 6.005 | 190,400 |
| 2024-06-26 | 7.030 | 7.150 | 6.990 | 7.120 | 5.997 | 447,100 |
| 2024-06-25 | 7.080 | 7.080 | 6.970 | 7.050 | 5.938 | 209,800 |
| 2024-06-24 | 6.750 | 7.090 | 6.750 | 7.070 | 5.955 | 505,700 |
| 2024-06-21 | 6.810 | 6.820 | 6.720 | 6.770 | 5.702 | 355,400 |
| 2024-06-20 | 6.820 | 6.940 | 6.810 | 6.810 | 5.736 | 266,000 |
| 2024-06-19 | 6.870 | 6.940 | 6.780 | 6.820 | 5.744 | 184,900 |
| 2024-06-18 | 6.780 | 7.000 | 6.750 | 6.880 | 5.795 | 417,500 |
| 2024-06-17 | 6.720 | 6.800 | 6.680 | 6.780 | 5.711 | 469,700 |
| 2024-06-14 | 6.790 | 6.800 | 6.650 | 6.780 | 5.711 | 322,300 |
| 2024-06-13 | 6.910 | 6.930 | 6.710 | 6.810 | 5.736 | 413,800 |
| 2024-06-12 | 7.130 | 7.170 | 6.910 | 6.940 | 5.845 | 188,900 |
| 2024-06-11 | 7.030 | 7.040 | 6.900 | 7.010 | 5.904 | 247,300 |
| 2024-06-10 | 6.960 | 7.100 | 6.940 | 7.090 | 5.972 | 212,900 |
| 2024-06-07 | 6.980 | 7.050 | 6.880 | 6.880 | 5.795 | 222,300 |
| 2024-06-06 | 6.830 | 7.050 | 6.830 | 7.020 | 5.913 | 280,100 |
| 2024-06-05 | 6.810 | 6.900 | 6.810 | 6.850 | 5.769 | 241,500 |
| 2024-06-04 | 6.840 | 6.850 | 6.710 | 6.790 | 5.719 | 527,300 |
| 2024-06-03 | 7.290 | 7.290 | 6.880 | 6.930 | 5.837 | 674,100 |
| 2024-05-31 | 7.250 | 7.310 | 7.200 | 7.290 | 6.140 | 571,000 |
| 2024-05-30 | 7.190 | 7.390 | 7.180 | 7.250 | 6.073 | 950,700 |
| 2024-05-29 | 7.250 | 7.310 | 7.070 | 7.130 | 5.972 | 442,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0430 CAD |
| 2026-08-31 | 0.0430 CAD |
| 2026-07-31 | 0.0430 CAD |
| 2026-06-30 | 0.0430 CAD |
| 2026-05-29 | 0.0430 CAD |
| 2026-04-30 | 0.0430 CAD |
| 2026-03-31 | 0.0430 CAD |
| 2026-02-27 | 0.0430 CAD |
| 2026-01-30 | 0.0430 CAD |
| 2025-12-31 | 0.0430 CAD |
| 2025-11-28 | 0.0430 CAD |
| 2025-10-30 | 0.0430 CAD |
| 2025-09-29 | 0.0430 CAD |
| 2025-08-29 | 0.0430 CAD |
| 2025-07-31 | 0.0430 CAD |
| 2025-06-30 | 0.0430 CAD |
| 2025-05-30 | 0.0430 CAD |
| 2025-04-30 | 0.0430 CAD |
| 2025-03-31 | 0.0430 CAD |
| 2025-02-28 | 0.0430 CAD |
| 2025-01-31 | 0.0430 CAD |
| 2024-12-31 | 0.0430 CAD |
| 2024-11-29 | 0.0430 CAD |
| 2024-10-31 | 0.0430 CAD |
| 2024-09-27 | 0.0430 CAD |
| 2024-08-30 | 0.0430 CAD |
| 2024-07-31 | 0.0430 CAD |
| 2024-06-28 | 0.0400 CAD |
| 2024-05-31 | 0.0400 CAD |
| 2024-04-29 | 0.0400 CAD |
| 2024-03-27 | 0.0400 CAD |
| 2024-02-28 | 0.0400 CAD |
| 2024-01-30 | 0.0400 CAD |
| 2023-12-28 | 0.0400 CAD |
| 2023-11-29 | 0.0400 CAD |
| 2023-10-30 | 0.0400 CAD |
| 2023-09-28 | 0.0400 CAD |
| 2023-08-30 | 0.0400 CAD |
| 2023-07-28 | 0.0400 CAD |
| 2023-06-29 | 0.0400 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.