Surge Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.930 | 4.990 | 4.840 | 4.980 | 4.540 | 345,000 |
| 2025-05-08 | 4.690 | 4.950 | 4.690 | 4.840 | 4.413 | 604,100 |
| 2025-05-07 | 4.610 | 4.650 | 4.560 | 4.650 | 4.239 | 308,300 |
| 2025-05-06 | 4.600 | 4.650 | 4.550 | 4.640 | 4.230 | 237,500 |
| 2025-05-05 | 4.710 | 4.740 | 4.530 | 4.530 | 4.130 | 342,300 |
| 2025-05-02 | 4.730 | 4.850 | 4.630 | 4.760 | 4.340 | 479,100 |
| 2025-05-01 | 4.680 | 4.770 | 4.640 | 4.650 | 4.239 | 336,500 |
| 2025-04-30 | 4.830 | 4.830 | 4.650 | 4.670 | 4.258 | 439,200 |
| 2025-04-29 | 4.950 | 4.970 | 4.850 | 4.890 | 4.419 | 378,400 |
| 2025-04-28 | 4.940 | 5.010 | 4.930 | 4.980 | 4.500 | 189,400 |
| 2025-04-25 | 4.910 | 4.980 | 4.880 | 4.950 | 4.473 | 363,600 |
| 2025-04-24 | 4.910 | 5.000 | 4.910 | 4.950 | 4.473 | 154,100 |
| 2025-04-23 | 5.020 | 5.030 | 4.860 | 4.920 | 4.446 | 399,200 |
| 2025-04-22 | 4.990 | 5.040 | 4.930 | 4.930 | 4.455 | 335,800 |
| 2025-04-21 | 5.010 | 5.010 | 4.870 | 4.930 | 4.455 | 299,500 |
| 2025-04-17 | 4.950 | 5.190 | 4.950 | 5.100 | 4.609 | 622,500 |
| 2025-04-16 | 4.820 | 5.000 | 4.810 | 4.890 | 4.419 | 396,500 |
| 2025-04-15 | 4.770 | 4.880 | 4.740 | 4.800 | 4.338 | 543,500 |
| 2025-04-14 | 4.740 | 4.790 | 4.630 | 4.780 | 4.320 | 623,600 |
| 2025-04-11 | 4.480 | 4.630 | 4.370 | 4.580 | 4.139 | 807,100 |
| 2025-04-10 | 4.910 | 4.910 | 4.430 | 4.500 | 4.067 | 865,500 |
| 2025-04-09 | 4.510 | 5.100 | 4.390 | 5.070 | 4.582 | 1,403,400 |
| 2025-04-08 | 5.120 | 5.120 | 4.590 | 4.650 | 4.202 | 977,400 |
| 2025-04-07 | 4.800 | 5.100 | 4.700 | 4.920 | 4.446 | 1,333,800 |
| 2025-04-04 | 5.490 | 5.540 | 4.990 | 5.100 | 4.609 | 1,217,200 |
| 2025-04-03 | 5.930 | 5.930 | 5.700 | 5.740 | 5.187 | 1,034,600 |
| 2025-04-02 | 6.020 | 6.180 | 6.020 | 6.170 | 5.576 | 318,600 |
| 2025-04-01 | 6.120 | 6.150 | 6.000 | 6.030 | 5.449 | 523,100 |
| 2025-03-31 | 6.200 | 6.220 | 6.070 | 6.140 | 5.549 | 245,300 |
| 2025-03-28 | 6.270 | 6.320 | 6.140 | 6.220 | 5.582 | 648,800 |
| 2025-03-27 | 6.300 | 6.340 | 6.200 | 6.280 | 5.636 | 461,000 |
| 2025-03-26 | 6.290 | 6.420 | 6.290 | 6.310 | 5.663 | 532,600 |
| 2025-03-25 | 6.100 | 6.300 | 6.070 | 6.260 | 5.618 | 848,500 |
| 2025-03-24 | 6.050 | 6.090 | 6.000 | 6.040 | 5.421 | 272,900 |
| 2025-03-21 | 6.000 | 6.040 | 5.920 | 5.990 | 5.376 | 359,300 |
| 2025-03-20 | 5.850 | 6.050 | 5.850 | 6.000 | 5.385 | 607,900 |
| 2025-03-19 | 5.720 | 5.880 | 5.720 | 5.850 | 5.250 | 544,300 |
| 2025-03-18 | 5.670 | 5.740 | 5.650 | 5.740 | 5.151 | 326,700 |
| 2025-03-17 | 5.530 | 5.680 | 5.530 | 5.620 | 5.044 | 515,400 |
| 2025-03-14 | 5.540 | 5.540 | 5.420 | 5.540 | 4.972 | 712,600 |
| 2025-03-13 | 5.520 | 5.630 | 5.440 | 5.450 | 4.891 | 440,100 |
| 2025-03-12 | 5.450 | 5.580 | 5.400 | 5.530 | 4.963 | 984,600 |
| 2025-03-11 | 5.150 | 5.430 | 5.150 | 5.400 | 4.846 | 1,035,800 |
| 2025-03-10 | 5.320 | 5.330 | 5.020 | 5.080 | 4.559 | 593,300 |
| 2025-03-07 | 5.180 | 5.380 | 5.170 | 5.300 | 4.756 | 1,080,800 |
| 2025-03-06 | 5.030 | 5.280 | 4.980 | 5.100 | 4.577 | 1,046,500 |
| 2025-03-05 | 5.000 | 5.070 | 4.900 | 5.020 | 4.505 | 567,200 |
| 2025-03-04 | 4.930 | 5.070 | 4.800 | 5.020 | 4.505 | 532,700 |
| 2025-03-03 | 5.400 | 5.440 | 4.990 | 5.030 | 4.514 | 725,100 |
| 2025-02-28 | 5.420 | 5.420 | 5.310 | 5.370 | 4.819 | 702,700 |
| 2025-02-27 | 5.420 | 5.540 | 5.420 | 5.480 | 4.879 | 740,300 |
| 2025-02-26 | 5.430 | 5.440 | 5.320 | 5.410 | 4.817 | 317,300 |
| 2025-02-25 | 5.560 | 5.580 | 5.350 | 5.370 | 4.781 | 884,600 |
| 2025-02-24 | 5.610 | 5.640 | 5.540 | 5.590 | 4.977 | 520,200 |
| 2025-02-21 | 5.790 | 5.790 | 5.580 | 5.640 | 5.022 | 552,700 |
| 2025-02-20 | 5.790 | 5.870 | 5.770 | 5.780 | 5.147 | 343,300 |
| 2025-02-19 | 5.680 | 5.800 | 5.680 | 5.770 | 5.138 | 364,100 |
| 2025-02-18 | 5.480 | 5.700 | 5.460 | 5.680 | 5.057 | 461,500 |
| 2025-02-14 | 5.560 | 5.610 | 5.450 | 5.490 | 4.888 | 382,200 |
| 2025-02-13 | 5.530 | 5.590 | 5.510 | 5.560 | 4.951 | 301,800 |
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.