Surge Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.350	8.490	8.180	8.360	6.434	647,300
2022-12-19	8.550	8.550	8.090	8.200	6.311	644,600
2022-12-16	8.340	8.530	8.220	8.500	6.542	996,000
2022-12-15	8.380	8.600	8.340	8.580	6.603	389,600
2022-12-14	8.570	8.710	8.370	8.540	6.573	545,900
2022-12-13	8.650	8.730	8.470	8.510	6.550	637,500
2022-12-12	8.510	8.640	8.320	8.460	6.511	677,600
2022-12-09	8.600	8.650	8.340	8.480	6.526	786,700
2022-12-08	8.920	9.000	8.520	8.600	6.619	845,000
2022-12-07	8.910	9.020	8.620	8.730	6.719	1,056,200
2022-12-06	9.420	9.570	8.870	8.900	6.850	1,123,300
2022-12-05	9.870	10.050	9.300	9.500	7.311	1,144,000
2022-12-02	9.780	9.950	9.660	9.770	7.519	444,900
2022-12-01	10.090	10.190	9.760	9.800	7.542	631,400
2022-11-30	9.930	10.110	9.840	9.960	7.665	1,352,900
2022-11-29	9.570	9.900	9.500	9.750	7.504	1,142,500
2022-11-28	9.410	9.570	9.170	9.440	7.238	1,052,300
2022-11-25	9.390	10.120	9.330	9.520	7.300	1,958,600
2022-11-24	9.360	9.400	9.290	9.310	7.139	246,700
2022-11-23	9.100	9.410	8.960	9.330	7.154	731,700
2022-11-22	9.100	9.290	9.050	9.290	7.123	578,100
2022-11-21	8.900	9.000	8.300	9.000	6.901	1,927,000
2022-11-18	8.790	9.080	8.720	9.030	6.924	774,600
2022-11-17	9.070	9.130	8.810	9.050	6.939	1,225,000
2022-11-16	9.580	9.610	9.220	9.250	7.093	1,536,100
2022-11-15	9.800	9.830	9.570	9.690	7.430	911,700
2022-11-14	9.640	10.000	9.640	9.800	7.514	1,212,100
2022-11-11	9.500	9.870	9.500	9.700	7.438	741,500
2022-11-10	9.120	9.430	9.000	9.330	7.154	1,056,500
2022-11-09	9.500	9.540	8.820	8.950	6.863	1,629,400
2022-11-08	9.800	9.850	9.590	9.670	7.415	1,018,600
2022-11-07	9.670	9.870	9.570	9.770	7.491	833,900
2022-11-04	9.920	10.250	9.510	9.600	7.361	1,883,600
2022-11-03	9.640	9.860	9.410	9.660	7.407	3,388,900
2022-11-02	10.530	10.640	10.200	10.270	7.875	988,100
2022-11-01	10.320	10.600	10.320	10.460	8.020	424,400
2022-10-31	9.760	10.350	9.760	10.230	7.844	495,300
2022-10-28	10.100	10.100	9.730	10.060	7.714	640,800
2022-10-27	10.180	10.510	10.020	10.110	7.725	724,800
2022-10-26	9.650	10.080	9.620	9.980	7.626	791,500
2022-10-25	9.550	9.720	9.510	9.640	7.366	665,800
2022-10-24	9.380	9.610	9.380	9.610	7.343	571,200
2022-10-21	9.330	9.530	9.230	9.370	7.160	658,700
2022-10-20	9.430	9.540	9.240	9.290	7.099	550,300
2022-10-19	8.850	9.320	8.850	9.290	7.099	592,800
2022-10-18	9.000	9.090	8.620	8.840	6.755	539,100
2022-10-17	9.140	9.220	8.950	8.990	6.869	554,800
2022-10-14	9.200	9.330	8.950	8.970	6.854	443,900
2022-10-13	8.600	9.450	8.600	9.250	7.068	645,200
2022-10-12	8.850	8.970	8.470	8.860	6.770	612,000
2022-10-11	9.000	9.250	8.760	8.920	6.816	698,900
2022-10-07	9.320	9.750	9.120	9.380	7.167	795,000
2022-10-06	9.060	9.290	9.000	9.260	7.076	481,200
2022-10-05	8.830	9.110	8.600	9.060	6.923	513,000
2022-10-04	8.470	8.810	8.450	8.810	6.732	539,300
2022-10-03	8.240	8.350	8.090	8.260	6.312	814,500
2022-09-30	7.780	8.010	7.640	7.810	5.968	368,000
2022-09-29	7.900	7.920	7.580	7.900	6.037	447,500
2022-09-28	7.380	7.970	7.240	7.880	6.021	718,900
2022-09-27	7.450	7.540	7.230	7.310	5.559	932,200

← NewerPage 17 of 21 · 1,259 trading daysOlder →

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.