Surge Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.990 | 7.320 | 6.990 | 7.290 | 6.106 | 1,082,100 |
| 2024-05-27 | 6.950 | 6.950 | 6.870 | 6.950 | 5.821 | 1,640,200 |
| 2024-05-24 | 6.880 | 6.950 | 6.850 | 6.880 | 5.763 | 367,500 |
| 2024-05-23 | 6.970 | 6.990 | 6.840 | 6.880 | 5.763 | 1,209,200 |
| 2024-05-22 | 6.980 | 6.980 | 6.850 | 6.890 | 5.771 | 435,000 |
| 2024-05-21 | 7.000 | 7.090 | 6.980 | 6.980 | 5.847 | 225,700 |
| 2024-05-17 | 6.970 | 7.050 | 6.940 | 7.010 | 5.872 | 276,400 |
| 2024-05-16 | 6.900 | 7.020 | 6.900 | 6.920 | 5.796 | 347,200 |
| 2024-05-15 | 6.950 | 6.950 | 6.800 | 6.900 | 5.780 | 483,500 |
| 2024-05-14 | 6.910 | 6.970 | 6.900 | 6.950 | 5.821 | 275,200 |
| 2024-05-13 | 6.950 | 7.010 | 6.880 | 6.970 | 5.838 | 414,200 |
| 2024-05-10 | 7.250 | 7.310 | 6.920 | 6.920 | 5.796 | 972,600 |
| 2024-05-09 | 7.120 | 7.240 | 6.990 | 7.210 | 6.039 | 502,400 |
| 2024-05-08 | 7.190 | 7.280 | 7.100 | 7.140 | 5.981 | 534,700 |
| 2024-05-07 | 7.220 | 7.310 | 7.150 | 7.250 | 6.073 | 303,000 |
| 2024-05-06 | 7.150 | 7.320 | 7.150 | 7.240 | 6.064 | 396,200 |
| 2024-05-03 | 7.330 | 7.330 | 7.080 | 7.100 | 5.947 | 342,700 |
| 2024-05-02 | 7.200 | 7.310 | 7.120 | 7.180 | 6.014 | 407,600 |
| 2024-05-01 | 7.450 | 7.450 | 7.060 | 7.150 | 5.989 | 562,300 |
| 2024-04-30 | 7.850 | 7.850 | 7.460 | 7.470 | 6.257 | 595,400 |
| 2024-04-29 | 7.750 | 7.890 | 7.730 | 7.890 | 6.609 | 302,500 |
| 2024-04-26 | 7.790 | 7.880 | 7.720 | 7.770 | 6.475 | 289,400 |
| 2024-04-25 | 7.650 | 7.840 | 7.640 | 7.800 | 6.500 | 315,700 |
| 2024-04-24 | 7.700 | 7.760 | 7.640 | 7.670 | 6.391 | 295,700 |
| 2024-04-23 | 7.520 | 7.760 | 7.460 | 7.750 | 6.458 | 415,100 |
| 2024-04-22 | 7.550 | 7.620 | 7.450 | 7.540 | 6.283 | 290,600 |
| 2024-04-19 | 7.600 | 7.710 | 7.540 | 7.550 | 6.291 | 394,400 |
| 2024-04-18 | 7.760 | 7.800 | 7.610 | 7.640 | 6.366 | 263,300 |
| 2024-04-17 | 7.770 | 7.910 | 7.720 | 7.760 | 6.466 | 352,400 |
| 2024-04-16 | 7.670 | 7.860 | 7.630 | 7.790 | 6.491 | 473,500 |
| 2024-04-15 | 7.910 | 7.960 | 7.610 | 7.670 | 6.391 | 598,200 |
| 2024-04-12 | 8.050 | 8.140 | 7.900 | 7.930 | 6.608 | 445,700 |
| 2024-04-11 | 7.990 | 8.060 | 7.910 | 7.940 | 6.616 | 673,600 |
| 2024-04-10 | 7.950 | 8.030 | 7.890 | 8.010 | 6.675 | 380,000 |
| 2024-04-09 | 8.000 | 8.080 | 7.890 | 7.930 | 6.608 | 376,700 |
| 2024-04-08 | 8.070 | 8.110 | 7.950 | 7.990 | 6.658 | 451,300 |
| 2024-04-05 | 7.980 | 8.100 | 7.940 | 8.090 | 6.741 | 542,000 |
| 2024-04-04 | 8.070 | 8.070 | 7.900 | 7.970 | 6.641 | 600,700 |
| 2024-04-03 | 7.980 | 8.160 | 7.980 | 8.030 | 6.691 | 628,600 |
| 2024-04-02 | 7.910 | 8.090 | 7.860 | 7.990 | 6.658 | 927,800 |
| 2024-04-01 | 7.750 | 7.900 | 7.680 | 7.830 | 6.525 | 356,400 |
| 2024-03-28 | 7.680 | 7.770 | 7.630 | 7.710 | 6.425 | 269,600 |
| 2024-03-27 | 7.500 | 7.620 | 7.500 | 7.620 | 6.350 | 380,000 |
| 2024-03-26 | 7.670 | 7.700 | 7.520 | 7.590 | 6.291 | 584,900 |
| 2024-03-25 | 7.460 | 7.640 | 7.450 | 7.610 | 6.308 | 353,600 |
| 2024-03-22 | 7.450 | 7.480 | 7.360 | 7.410 | 6.142 | 413,000 |
| 2024-03-21 | 7.360 | 7.540 | 7.340 | 7.460 | 6.184 | 531,900 |
| 2024-03-20 | 7.250 | 7.350 | 7.240 | 7.320 | 6.068 | 372,900 |
| 2024-03-19 | 7.020 | 7.320 | 7.020 | 7.320 | 6.068 | 575,900 |
| 2024-03-18 | 6.920 | 7.060 | 6.890 | 7.020 | 5.819 | 526,000 |
| 2024-03-15 | 6.950 | 7.000 | 6.870 | 6.890 | 5.711 | 343,400 |
| 2024-03-14 | 6.750 | 7.030 | 6.700 | 6.950 | 5.761 | 729,100 |
| 2024-03-13 | 6.540 | 6.750 | 6.530 | 6.700 | 5.554 | 844,400 |
| 2024-03-12 | 6.490 | 6.590 | 6.430 | 6.450 | 5.346 | 360,200 |
| 2024-03-11 | 6.380 | 6.510 | 6.340 | 6.510 | 5.396 | 345,100 |
| 2024-03-08 | 6.590 | 6.600 | 6.410 | 6.440 | 5.338 | 587,700 |
| 2024-03-07 | 6.650 | 6.670 | 6.390 | 6.560 | 5.438 | 1,498,600 |
| 2024-03-06 | 6.960 | 6.990 | 6.880 | 6.920 | 5.736 | 638,700 |
| 2024-03-05 | 6.900 | 6.970 | 6.810 | 6.840 | 5.670 | 466,500 |
| 2024-03-04 | 6.990 | 6.990 | 6.910 | 6.910 | 5.728 | 367,500 |
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.