Surge Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.530 | 5.590 | 5.510 | 5.560 | 4.951 | 301,800 |
| 2025-02-12 | 5.650 | 5.680 | 5.490 | 5.530 | 4.924 | 443,100 |
| 2025-02-11 | 5.630 | 5.710 | 5.580 | 5.670 | 5.049 | 399,200 |
| 2025-02-10 | 5.450 | 5.600 | 5.450 | 5.560 | 4.951 | 514,000 |
| 2025-02-07 | 5.380 | 5.460 | 5.360 | 5.400 | 4.808 | 572,500 |
| 2025-02-06 | 5.480 | 5.530 | 5.360 | 5.380 | 4.790 | 381,300 |
| 2025-02-05 | 5.500 | 5.540 | 5.460 | 5.470 | 4.870 | 232,100 |
| 2025-02-04 | 5.340 | 5.550 | 5.260 | 5.530 | 4.924 | 522,100 |
| 2025-02-03 | 5.110 | 5.430 | 5.110 | 5.300 | 4.719 | 692,700 |
| 2025-01-31 | 5.670 | 5.670 | 5.400 | 5.420 | 4.826 | 617,800 |
| 2025-01-30 | 5.710 | 5.710 | 5.610 | 5.660 | 5.001 | 512,000 |
| 2025-01-29 | 5.650 | 5.700 | 5.620 | 5.670 | 5.010 | 303,100 |
| 2025-01-28 | 5.700 | 5.710 | 5.620 | 5.670 | 5.010 | 612,300 |
| 2025-01-27 | 5.770 | 5.830 | 5.670 | 5.700 | 5.037 | 565,600 |
| 2025-01-24 | 5.840 | 5.860 | 5.790 | 5.820 | 5.143 | 784,600 |
| 2025-01-23 | 5.860 | 5.950 | 5.780 | 5.790 | 5.116 | 861,000 |
| 2025-01-22 | 5.870 | 5.960 | 5.860 | 5.880 | 5.196 | 308,600 |
| 2025-01-21 | 5.850 | 5.930 | 5.800 | 5.900 | 5.213 | 515,200 |
| 2025-01-20 | 5.890 | 6.100 | 5.890 | 6.100 | 5.390 | 601,500 |
| 2025-01-17 | 5.980 | 6.090 | 5.870 | 5.920 | 5.231 | 752,500 |
| 2025-01-16 | 6.100 | 6.140 | 6.020 | 6.030 | 5.328 | 759,900 |
| 2025-01-15 | 6.150 | 6.180 | 6.060 | 6.110 | 5.399 | 838,800 |
| 2025-01-14 | 6.060 | 6.130 | 6.060 | 6.100 | 5.390 | 637,300 |
| 2025-01-13 | 6.250 | 6.330 | 6.080 | 6.090 | 5.381 | 873,800 |
| 2025-01-10 | 6.280 | 6.350 | 6.160 | 6.220 | 5.496 | 502,900 |
| 2025-01-09 | 6.010 | 6.180 | 6.010 | 6.130 | 5.417 | 487,300 |
| 2025-01-08 | 6.170 | 6.170 | 6.000 | 6.050 | 5.346 | 673,700 |
| 2025-01-07 | 6.160 | 6.220 | 6.120 | 6.130 | 5.417 | 412,600 |
| 2025-01-06 | 6.200 | 6.310 | 6.110 | 6.130 | 5.417 | 683,000 |
| 2025-01-03 | 5.980 | 6.160 | 5.980 | 6.120 | 5.408 | 680,000 |
| 2025-01-02 | 5.830 | 6.010 | 5.830 | 5.990 | 5.293 | 1,086,200 |
| 2024-12-31 | 5.660 | 5.830 | 5.650 | 5.780 | 5.107 | 617,300 |
| 2024-12-30 | 5.560 | 5.700 | 5.540 | 5.660 | 4.963 | 544,700 |
| 2024-12-27 | 5.460 | 5.600 | 5.410 | 5.540 | 4.858 | 700,700 |
| 2024-12-24 | 5.480 | 5.490 | 5.370 | 5.480 | 4.806 | 443,000 |
| 2024-12-23 | 5.180 | 5.350 | 5.150 | 5.340 | 4.683 | 674,900 |
| 2024-12-20 | 4.970 | 5.200 | 4.950 | 5.150 | 4.516 | 668,000 |
| 2024-12-19 | 5.250 | 5.260 | 4.940 | 4.970 | 4.358 | 1,194,300 |
| 2024-12-18 | 5.310 | 5.370 | 5.120 | 5.130 | 4.499 | 674,200 |
| 2024-12-17 | 5.290 | 5.330 | 5.160 | 5.310 | 4.656 | 762,300 |
| 2024-12-16 | 5.250 | 5.370 | 5.170 | 5.360 | 4.700 | 683,300 |
| 2024-12-13 | 5.250 | 5.280 | 5.190 | 5.250 | 4.604 | 333,800 |
| 2024-12-12 | 5.390 | 5.390 | 5.180 | 5.220 | 4.578 | 466,600 |
| 2024-12-11 | 5.290 | 5.370 | 5.210 | 5.360 | 4.700 | 501,600 |
| 2024-12-10 | 5.330 | 5.330 | 5.200 | 5.250 | 4.604 | 617,700 |
| 2024-12-09 | 5.380 | 5.480 | 5.330 | 5.340 | 4.683 | 425,900 |
| 2024-12-06 | 5.550 | 5.550 | 5.350 | 5.360 | 4.700 | 683,300 |
| 2024-12-05 | 5.540 | 5.620 | 5.530 | 5.570 | 4.884 | 392,200 |
| 2024-12-04 | 5.590 | 5.640 | 5.470 | 5.540 | 4.858 | 561,600 |
| 2024-12-03 | 5.600 | 5.640 | 5.540 | 5.630 | 4.937 | 318,800 |
| 2024-12-02 | 5.700 | 5.720 | 5.540 | 5.590 | 4.902 | 421,400 |
| 2024-11-29 | 5.720 | 5.730 | 5.670 | 5.700 | 4.998 | 345,500 |
| 2024-11-28 | 5.710 | 5.750 | 5.680 | 5.750 | 5.004 | 191,700 |
| 2024-11-27 | 5.680 | 5.840 | 5.650 | 5.710 | 4.970 | 613,100 |
| 2024-11-26 | 5.820 | 5.850 | 5.660 | 5.710 | 4.970 | 744,300 |
| 2024-11-25 | 6.010 | 6.010 | 5.840 | 5.860 | 5.100 | 2,871,000 |
| 2024-11-22 | 5.940 | 6.050 | 5.860 | 6.030 | 5.248 | 563,400 |
| 2024-11-21 | 5.860 | 5.940 | 5.860 | 5.900 | 5.135 | 682,500 |
| 2024-11-20 | 5.670 | 5.830 | 5.660 | 5.810 | 5.057 | 629,300 |
| 2024-11-19 | 5.700 | 5.760 | 5.630 | 5.670 | 4.935 | 447,700 |
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.