Surge Energy Inc. (TSX:SGY)
Canada
· Delayed Price · Currency is CAD 5.15
+0.17 (3.41%)
May 12, 2025, 4:00 PM EDT
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.12 | 5.23 | 5.10 | 5.15 | 5.15 | 3.41% | 465,157 |
| May 9, 2025 | 4.93 | 4.99 | 4.84 | 4.98 | 4.98 | 2.89% | 345,013 |
| May 8, 2025 | 4.69 | 4.95 | 4.69 | 4.84 | 4.84 | 4.09% | 604,100 |
| May 7, 2025 | 4.61 | 4.65 | 4.56 | 4.65 | 4.65 | 0.22% | 308,300 |
| May 6, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 2.43% | 237,500 |
| May 5, 2025 | 4.71 | 4.74 | 4.53 | 4.53 | 4.53 | -4.83% | 342,320 |
| May 2, 2025 | 4.73 | 4.85 | 4.63 | 4.76 | 4.76 | 2.37% | 479,100 |
| May 1, 2025 | 4.68 | 4.77 | 4.64 | 4.65 | 4.65 | -0.43% | 336,530 |
| Apr 30, 2025 | 4.83 | 4.83 | 4.65 | 4.67 | 4.67 | -4.50% | 439,200 |
| Apr 29, 2025 | 4.95 | 4.97 | 4.85 | 4.89 | 4.85 | -1.81% | 378,400 |
| Apr 28, 2025 | 4.94 | 5.01 | 4.93 | 4.98 | 4.94 | 0.61% | 189,425 |
| Apr 25, 2025 | 4.91 | 4.98 | 4.88 | 4.95 | 4.91 | - | 363,611 |
| Apr 24, 2025 | 4.91 | 5.00 | 4.91 | 4.95 | 4.91 | 0.61% | 154,100 |
| Apr 23, 2025 | 5.02 | 5.03 | 4.86 | 4.92 | 4.88 | -0.20% | 399,212 |
| Apr 22, 2025 | 4.99 | 5.04 | 4.93 | 4.93 | 4.89 | - | 335,812 |
| Apr 21, 2025 | 5.01 | 5.01 | 4.87 | 4.93 | 4.89 | -3.33% | 299,515 |
| Apr 17, 2025 | 4.95 | 5.19 | 4.95 | 5.10 | 5.05 | 4.29% | 622,532 |
| Apr 16, 2025 | 4.82 | 5.00 | 4.81 | 4.89 | 4.85 | 1.87% | 396,500 |
| Apr 15, 2025 | 4.77 | 4.88 | 4.74 | 4.80 | 4.76 | 0.42% | 543,524 |
| Apr 14, 2025 | 4.74 | 4.79 | 4.63 | 4.78 | 4.74 | 4.37% | 623,600 |
| Apr 11, 2025 | 4.48 | 4.63 | 4.37 | 4.58 | 4.54 | 1.78% | 807,100 |
| Apr 10, 2025 | 4.91 | 4.91 | 4.43 | 4.50 | 4.46 | -11.24% | 865,525 |
| Apr 9, 2025 | 4.51 | 5.10 | 4.39 | 5.07 | 5.03 | 9.03% | 1,403,435 |
| Apr 8, 2025 | 5.12 | 5.12 | 4.59 | 4.65 | 4.61 | -5.49% | 977,416 |
| Apr 7, 2025 | 4.80 | 5.10 | 4.70 | 4.92 | 4.88 | -3.53% | 1,333,800 |
| Apr 4, 2025 | 5.49 | 5.54 | 4.99 | 5.10 | 5.05 | -11.15% | 1,217,221 |
| Apr 3, 2025 | 5.93 | 5.93 | 5.70 | 5.74 | 5.69 | -6.97% | 1,034,611 |
| Apr 2, 2025 | 6.02 | 6.18 | 6.02 | 6.17 | 6.12 | 2.32% | 318,600 |
| Apr 1, 2025 | 6.12 | 6.15 | 6.00 | 6.03 | 5.98 | -1.79% | 523,100 |
| Mar 31, 2025 | 6.20 | 6.22 | 6.07 | 6.14 | 6.09 | -1.29% | 245,301 |
| Mar 28, 2025 | 6.27 | 6.32 | 6.14 | 6.22 | 6.18 | -0.96% | 648,847 |
| Mar 27, 2025 | 6.30 | 6.34 | 6.20 | 6.28 | 6.24 | -0.48% | 461,031 |
| Mar 26, 2025 | 6.29 | 6.42 | 6.29 | 6.31 | 6.27 | 0.80% | 532,600 |
| Mar 25, 2025 | 6.10 | 6.30 | 6.07 | 6.26 | 6.22 | 3.64% | 848,501 |
| Mar 24, 2025 | 6.05 | 6.09 | 6.00 | 6.04 | 6.00 | 0.83% | 272,917 |
| Mar 21, 2025 | 6.00 | 6.04 | 5.92 | 5.99 | 5.95 | -0.17% | 359,342 |
| Mar 20, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 5.96 | 2.56% | 607,900 |
| Mar 19, 2025 | 5.72 | 5.88 | 5.72 | 5.85 | 5.81 | 1.92% | 544,300 |
| Mar 18, 2025 | 5.67 | 5.74 | 5.65 | 5.74 | 5.70 | 2.14% | 326,700 |
| Mar 17, 2025 | 5.53 | 5.68 | 5.53 | 5.62 | 5.58 | 1.44% | 515,400 |
| Mar 14, 2025 | 5.54 | 5.54 | 5.42 | 5.54 | 5.50 | 1.65% | 712,600 |
| Mar 13, 2025 | 5.52 | 5.63 | 5.44 | 5.45 | 5.41 | -1.45% | 440,100 |
| Mar 12, 2025 | 5.45 | 5.58 | 5.40 | 5.53 | 5.49 | 2.41% | 984,632 |
| Mar 11, 2025 | 5.15 | 5.43 | 5.15 | 5.40 | 5.36 | 6.30% | 1,035,844 |
| Mar 10, 2025 | 5.32 | 5.33 | 5.02 | 5.08 | 5.04 | -4.15% | 593,342 |
| Mar 7, 2025 | 5.18 | 5.38 | 5.17 | 5.30 | 5.26 | 3.92% | 1,080,800 |
| Mar 6, 2025 | 5.03 | 5.28 | 4.98 | 5.10 | 5.06 | 1.59% | 1,046,549 |
| Mar 5, 2025 | 5.00 | 5.07 | 4.90 | 5.02 | 4.99 | - | 567,200 |
| Mar 4, 2025 | 4.93 | 5.07 | 4.80 | 5.02 | 4.99 | -0.20% | 532,700 |
| Mar 3, 2025 | 5.40 | 5.44 | 4.99 | 5.03 | 4.99 | -6.33% | 725,100 |