Surge Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.150 | 5.150 | 5.000 | 5.120 | 3.854 | 610,200 |
| 2022-01-06 | 5.030 | 5.190 | 4.930 | 5.060 | 3.808 | 1,046,800 |
| 2022-01-05 | 4.850 | 5.140 | 4.830 | 4.860 | 3.658 | 1,072,900 |
| 2022-01-04 | 4.570 | 4.900 | 4.540 | 4.770 | 3.590 | 1,333,500 |
| 2021-12-31 | 4.300 | 4.450 | 4.260 | 4.410 | 3.319 | 300,600 |
| 2021-12-30 | 4.290 | 4.380 | 4.270 | 4.310 | 3.244 | 256,500 |
| 2021-12-29 | 4.270 | 4.360 | 4.190 | 4.300 | 3.236 | 706,900 |
| 2021-12-24 | 4.160 | 4.220 | 4.140 | 4.180 | 3.146 | 85,600 |
| 2021-12-23 | 4.200 | 4.200 | 4.110 | 4.180 | 3.146 | 370,000 |
| 2021-12-22 | 4.020 | 4.180 | 3.970 | 4.130 | 3.108 | 369,500 |
| 2021-12-21 | 3.940 | 4.080 | 3.940 | 4.050 | 3.048 | 341,500 |
| 2021-12-20 | 3.810 | 3.920 | 3.740 | 3.910 | 2.943 | 468,200 |
| 2021-12-17 | 3.930 | 4.030 | 3.790 | 3.990 | 3.003 | 329,200 |
| 2021-12-16 | 3.950 | 4.100 | 3.910 | 3.990 | 3.003 | 385,500 |
| 2021-12-15 | 3.940 | 3.940 | 3.760 | 3.930 | 2.958 | 463,100 |
| 2021-12-14 | 4.080 | 4.090 | 3.910 | 3.960 | 2.981 | 555,000 |
| 2021-12-13 | 4.330 | 4.330 | 4.140 | 4.170 | 3.139 | 399,400 |
| 2021-12-10 | 4.320 | 4.420 | 4.220 | 4.370 | 3.289 | 610,500 |
| 2021-12-09 | 4.350 | 4.350 | 4.200 | 4.250 | 3.199 | 254,400 |
| 2021-12-08 | 4.390 | 4.420 | 4.270 | 4.360 | 3.282 | 317,000 |
| 2021-12-07 | 4.270 | 4.470 | 4.240 | 4.310 | 3.244 | 611,600 |
| 2021-12-06 | 4.050 | 4.270 | 4.010 | 4.180 | 3.146 | 405,400 |
| 2021-12-03 | 3.970 | 4.050 | 3.930 | 3.950 | 2.973 | 590,100 |
| 2021-12-02 | 3.850 | 3.970 | 3.760 | 3.920 | 2.950 | 333,700 |
| 2021-12-01 | 4.080 | 4.120 | 3.850 | 3.860 | 2.905 | 389,700 |
| 2021-11-30 | 4.080 | 4.130 | 3.870 | 4.030 | 3.033 | 922,700 |
| 2021-11-29 | 4.250 | 4.290 | 4.100 | 4.180 | 3.146 | 653,700 |
| 2021-11-26 | 4.080 | 4.130 | 3.900 | 4.110 | 3.093 | 1,297,000 |
| 2021-11-25 | 4.500 | 4.500 | 4.400 | 4.460 | 3.357 | 128,500 |
| 2021-11-24 | 4.420 | 4.510 | 4.350 | 4.470 | 3.364 | 372,100 |
| 2021-11-23 | 4.250 | 4.480 | 4.250 | 4.440 | 3.342 | 616,900 |
| 2021-11-22 | 4.220 | 4.330 | 4.130 | 4.220 | 3.176 | 674,300 |
| 2021-11-19 | 4.380 | 4.380 | 4.160 | 4.250 | 3.199 | 468,700 |
| 2021-11-18 | 4.430 | 4.500 | 4.340 | 4.470 | 3.364 | 543,100 |
| 2021-11-17 | 4.550 | 4.640 | 4.410 | 4.430 | 3.334 | 518,100 |
| 2021-11-16 | 4.650 | 4.690 | 4.510 | 4.550 | 3.425 | 257,400 |
| 2021-11-15 | 4.510 | 4.660 | 4.380 | 4.650 | 3.500 | 540,800 |
| 2021-11-12 | 4.630 | 4.680 | 4.530 | 4.570 | 3.440 | 295,900 |
| 2021-11-11 | 4.730 | 4.760 | 4.600 | 4.660 | 3.507 | 391,600 |
| 2021-11-10 | 4.800 | 4.800 | 4.570 | 4.680 | 3.522 | 792,900 |
| 2021-11-09 | 4.890 | 4.890 | 4.660 | 4.810 | 3.620 | 619,600 |
| 2021-11-08 | 4.990 | 5.000 | 4.820 | 4.850 | 3.650 | 813,400 |
| 2021-11-05 | 5.020 | 5.020 | 4.840 | 4.920 | 3.703 | 586,800 |
| 2021-11-04 | 5.250 | 5.250 | 4.930 | 4.950 | 3.726 | 900,000 |
| 2021-11-03 | 5.070 | 5.210 | 5.060 | 5.130 | 3.861 | 403,000 |
| 2021-11-02 | 5.210 | 5.270 | 5.120 | 5.170 | 3.891 | 568,600 |
| 2021-11-01 | 5.390 | 5.520 | 5.220 | 5.260 | 3.959 | 1,204,200 |
| 2021-10-29 | 5.250 | 5.450 | 5.200 | 5.390 | 4.057 | 741,300 |
| 2021-10-28 | 5.210 | 5.300 | 5.070 | 5.290 | 3.982 | 497,100 |
| 2021-10-27 | 5.280 | 5.340 | 5.170 | 5.240 | 3.944 | 386,400 |
| 2021-10-26 | 5.350 | 5.440 | 5.260 | 5.350 | 4.027 | 472,200 |
| 2021-10-25 | 5.230 | 5.570 | 5.200 | 5.370 | 4.042 | 1,085,000 |
| 2021-10-22 | 5.230 | 5.260 | 5.110 | 5.150 | 3.876 | 753,100 |
| 2021-10-21 | 5.400 | 5.400 | 5.030 | 5.160 | 3.884 | 821,900 |
| 2021-10-20 | 5.320 | 5.450 | 5.180 | 5.420 | 4.079 | 524,300 |
| 2021-10-19 | 5.350 | 5.420 | 5.230 | 5.340 | 4.019 | 550,100 |
| 2021-10-18 | 5.480 | 5.640 | 5.330 | 5.390 | 4.057 | 667,900 |
| 2021-10-15 | 5.330 | 5.500 | 5.320 | 5.440 | 4.094 | 855,200 |
| 2021-10-14 | 5.310 | 5.370 | 5.270 | 5.290 | 3.982 | 665,100 |
← NewerPage 21 of 21 · 1,259 trading days
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.