Surge Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	9.260	9.430	9.130	9.290	6.992	702,900
2022-04-01	8.800	9.380	8.800	9.180	6.909	948,500
2022-03-31	8.620	9.010	8.620	8.860	6.669	657,400
2022-03-30	8.830	9.110	8.750	8.820	6.638	568,000
2022-03-29	8.200	8.790	8.060	8.750	6.586	1,305,100
2022-03-28	8.410	8.460	8.230	8.340	6.277	696,900
2022-03-25	8.370	8.610	8.320	8.580	6.458	1,196,000
2022-03-24	8.430	8.440	8.150	8.390	6.315	858,700
2022-03-23	8.520	8.550	8.260	8.410	6.330	1,391,900
2022-03-22	8.810	8.810	8.360	8.410	6.330	683,900
2022-03-21	8.700	8.820	8.480	8.730	6.571	1,070,300
2022-03-18	8.590	8.680	8.430	8.470	6.375	607,400
2022-03-17	8.350	8.780	8.340	8.600	6.473	841,400
2022-03-16	8.390	8.390	7.960	8.110	6.104	601,400
2022-03-15	7.790	8.250	7.700	8.200	6.172	1,331,600
2022-03-14	8.610	8.740	8.220	8.430	6.345	1,076,900
2022-03-11	8.830	9.120	8.590	8.860	6.669	1,336,200
2022-03-10	9.090	9.150	8.620	8.830	6.646	849,000
2022-03-09	8.800	9.100	8.530	8.870	6.676	1,436,000
2022-03-08	9.400	9.480	8.850	9.080	6.834	1,973,500
2022-03-07	8.700	9.300	8.650	9.170	6.902	1,983,900
2022-03-04	8.240	8.550	8.220	8.460	6.367	1,193,500
2022-03-03	8.470	8.490	8.100	8.210	6.179	944,300
2022-03-02	8.500	8.620	8.340	8.460	6.367	1,211,000
2022-03-01	8.000	8.260	7.920	8.230	6.194	1,855,900
2022-02-28	7.300	7.760	7.260	7.690	5.788	1,401,500
2022-02-25	6.600	7.280	6.600	7.180	5.404	2,070,900
2022-02-24	6.860	6.880	6.530	6.640	4.998	1,224,300
2022-02-23	6.540	6.640	6.470	6.580	4.952	718,600
2022-02-22	6.820	6.820	6.390	6.520	4.907	680,700
2022-02-18	6.780	6.780	6.550	6.590	4.960	680,400
2022-02-17	6.900	6.970	6.740	6.840	5.148	612,000
2022-02-16	6.750	7.160	6.720	6.920	5.208	1,461,900
2022-02-15	6.450	6.700	6.370	6.690	5.035	743,200
2022-02-14	6.680	6.700	6.510	6.630	4.990	715,900
2022-02-11	6.450	6.700	6.440	6.680	5.028	1,048,100
2022-02-10	6.320	6.540	6.320	6.370	4.794	742,300
2022-02-09	6.300	6.390	6.210	6.370	4.794	636,200
2022-02-08	6.550	6.550	6.220	6.280	4.727	1,056,600
2022-02-07	6.650	6.650	6.450	6.610	4.975	654,600
2022-02-04	6.680	6.920	6.550	6.640	4.998	1,138,000
2022-02-03	6.500	6.650	6.450	6.570	4.945	690,800
2022-02-02	6.750	6.790	6.510	6.620	4.983	946,000
2022-02-01	6.280	6.670	6.200	6.600	4.968	1,697,600
2022-01-31	6.320	6.480	6.280	6.290	4.734	1,321,700
2022-01-28	6.450	6.500	6.170	6.270	4.719	2,196,700
2022-01-27	6.440	6.620	6.270	6.350	4.779	910,200
2022-01-26	6.680	6.680	6.140	6.290	4.734	2,301,800
2022-01-25	6.260	6.540	6.120	6.480	4.877	1,177,200
2022-01-24	5.950	6.330	5.820	6.310	4.749	1,144,100
2022-01-21	6.250	6.340	6.020	6.270	4.719	1,107,900
2022-01-20	6.470	6.660	6.360	6.360	4.787	1,014,500
2022-01-19	6.700	6.720	6.420	6.500	4.892	794,500
2022-01-18	6.700	6.760	6.400	6.540	4.922	2,041,900
2022-01-17	6.340	6.790	6.340	6.550	4.930	1,808,900
2022-01-14	5.730	6.330	5.640	6.260	4.712	2,134,200
2022-01-13	5.760	5.840	5.600	5.660	4.260	2,513,600
2022-01-12	5.350	5.750	5.320	5.730	4.313	5,187,800
2022-01-11	5.180	5.320	5.150	5.300	3.989	2,471,300
2022-01-10	5.160	5.190	4.970	5.150	3.876	1,016,500

← NewerPage 20 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.