Surge Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.380 | 7.430 | 7.180 | 7.220 | 6.719 | 386,300 |
| 2025-08-05 | 7.210 | 7.320 | 7.180 | 7.320 | 6.813 | 545,000 |
| 2025-08-01 | 7.400 | 7.460 | 7.240 | 7.300 | 6.794 | 595,400 |
| 2025-07-31 | 7.500 | 7.510 | 7.340 | 7.360 | 6.850 | 613,900 |
| 2025-07-30 | 7.720 | 7.720 | 7.450 | 7.570 | 7.005 | 754,800 |
| 2025-07-29 | 7.400 | 7.840 | 7.400 | 7.640 | 7.070 | 1,167,900 |
| 2025-07-28 | 7.190 | 7.410 | 7.190 | 7.400 | 6.848 | 744,800 |
| 2025-07-25 | 7.170 | 7.170 | 7.040 | 7.140 | 6.607 | 493,800 |
| 2025-07-24 | 7.010 | 7.220 | 7.010 | 7.180 | 6.644 | 825,200 |
| 2025-07-23 | 6.980 | 7.070 | 6.920 | 7.070 | 6.543 | 489,000 |
| 2025-07-22 | 6.790 | 6.980 | 6.790 | 6.950 | 6.431 | 678,800 |
| 2025-07-21 | 6.930 | 6.930 | 6.680 | 6.830 | 6.320 | 504,900 |
| 2025-07-18 | 7.000 | 7.040 | 6.820 | 6.840 | 6.330 | 554,500 |
| 2025-07-17 | 6.630 | 6.990 | 6.590 | 6.910 | 6.394 | 971,000 |
| 2025-07-16 | 6.710 | 6.720 | 6.550 | 6.590 | 6.098 | 436,500 |
| 2025-07-15 | 6.660 | 6.760 | 6.610 | 6.670 | 6.172 | 730,300 |
| 2025-07-14 | 6.820 | 6.850 | 6.630 | 6.650 | 6.154 | 665,900 |
| 2025-07-11 | 6.600 | 6.830 | 6.590 | 6.800 | 6.293 | 796,300 |
| 2025-07-10 | 6.620 | 6.640 | 6.510 | 6.540 | 6.052 | 480,000 |
| 2025-07-09 | 6.540 | 6.700 | 6.480 | 6.670 | 6.172 | 924,700 |
| 2025-07-08 | 6.290 | 6.570 | 6.290 | 6.490 | 6.006 | 654,400 |
| 2025-07-07 | 6.240 | 6.300 | 6.190 | 6.290 | 5.821 | 568,900 |
| 2025-07-04 | 6.090 | 6.230 | 6.050 | 6.220 | 5.756 | 352,600 |
| 2025-07-03 | 6.150 | 6.400 | 6.090 | 6.090 | 5.636 | 772,200 |
| 2025-07-02 | 6.180 | 6.190 | 6.060 | 6.090 | 5.636 | 331,200 |
| 2025-06-30 | 6.120 | 6.130 | 6.060 | 6.110 | 5.654 | 319,000 |
| 2025-06-27 | 6.140 | 6.210 | 6.100 | 6.170 | 5.670 | 515,600 |
| 2025-06-26 | 6.100 | 6.140 | 6.010 | 6.120 | 5.624 | 597,900 |
| 2025-06-25 | 6.130 | 6.170 | 6.050 | 6.060 | 5.569 | 419,500 |
| 2025-06-24 | 6.250 | 6.410 | 6.100 | 6.110 | 5.615 | 1,526,500 |
| 2025-06-23 | 6.730 | 6.730 | 6.440 | 6.450 | 5.927 | 918,700 |
| 2025-06-20 | 6.690 | 6.710 | 6.620 | 6.690 | 6.148 | 769,700 |
| 2025-06-19 | 6.670 | 6.750 | 6.640 | 6.680 | 6.139 | 512,800 |
| 2025-06-18 | 6.500 | 6.720 | 6.500 | 6.590 | 6.056 | 1,420,200 |
| 2025-06-17 | 6.150 | 6.530 | 6.120 | 6.460 | 5.936 | 1,303,100 |
| 2025-06-16 | 6.020 | 6.150 | 5.960 | 6.090 | 5.596 | 572,700 |
| 2025-06-13 | 6.100 | 6.170 | 5.930 | 6.050 | 5.560 | 868,500 |
| 2025-06-12 | 5.900 | 5.940 | 5.830 | 5.880 | 5.403 | 468,400 |
| 2025-06-11 | 5.800 | 5.960 | 5.760 | 5.930 | 5.449 | 397,400 |
| 2025-06-10 | 5.720 | 5.810 | 5.710 | 5.760 | 5.293 | 338,900 |
| 2025-06-09 | 5.590 | 5.720 | 5.580 | 5.680 | 5.220 | 369,500 |
| 2025-06-06 | 5.530 | 5.630 | 5.530 | 5.580 | 5.128 | 367,400 |
| 2025-06-05 | 5.490 | 5.530 | 5.450 | 5.450 | 5.008 | 148,600 |
| 2025-06-04 | 5.520 | 5.570 | 5.420 | 5.470 | 5.027 | 163,400 |
| 2025-06-03 | 5.410 | 5.560 | 5.350 | 5.530 | 5.082 | 476,000 |
| 2025-06-02 | 5.430 | 5.480 | 5.360 | 5.370 | 4.935 | 234,100 |
| 2025-05-30 | 5.420 | 5.420 | 5.280 | 5.320 | 4.889 | 262,300 |
| 2025-05-29 | 5.490 | 5.540 | 5.420 | 5.460 | 4.978 | 352,100 |
| 2025-05-28 | 5.460 | 5.540 | 5.430 | 5.490 | 5.005 | 259,700 |
| 2025-05-27 | 5.490 | 5.510 | 5.440 | 5.450 | 4.969 | 254,400 |
| 2025-05-26 | 5.320 | 5.490 | 5.320 | 5.450 | 4.969 | 364,000 |
| 2025-05-23 | 5.170 | 5.300 | 5.160 | 5.280 | 4.814 | 169,900 |
| 2025-05-22 | 5.250 | 5.260 | 5.170 | 5.210 | 4.750 | 399,600 |
| 2025-05-21 | 5.360 | 5.420 | 5.290 | 5.290 | 4.823 | 304,900 |
| 2025-05-20 | 5.310 | 5.380 | 5.250 | 5.340 | 4.869 | 299,200 |
| 2025-05-16 | 5.300 | 5.390 | 5.260 | 5.290 | 4.823 | 191,100 |
| 2025-05-15 | 5.200 | 5.290 | 5.150 | 5.260 | 4.796 | 427,700 |
| 2025-05-14 | 5.350 | 5.380 | 5.290 | 5.340 | 4.869 | 138,800 |
| 2025-05-13 | 5.150 | 5.400 | 5.140 | 5.350 | 4.878 | 487,900 |
| 2025-05-12 | 5.120 | 5.230 | 5.100 | 5.150 | 4.695 | 465,200 |
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.