Toronto - Delayed Quote CAD
Surge Energy Inc. (SGY.TO)
4.9800
+0.1400
+(2.89%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.9300 | 4.9900 | 4.8400 | 4.9800 | 4.9800 | 345,000 |
| May 8, 2025 | 4.6900 | 4.9500 | 4.6900 | 4.8400 | 4.8400 | 604,100 |
| May 7, 2025 | 4.6100 | 4.6500 | 4.5600 | 4.6500 | 4.6500 | 308,300 |
| May 6, 2025 | 4.6000 | 4.6500 | 4.5500 | 4.6400 | 4.6400 | 237,500 |
| May 5, 2025 | 4.7100 | 4.7400 | 4.5300 | 4.5300 | 4.5300 | 342,300 |
| May 2, 2025 | 4.7300 | 4.8500 | 4.6300 | 4.7600 | 4.7600 | 479,100 |
| May 1, 2025 | 4.6800 | 4.7700 | 4.6400 | 4.6500 | 4.6500 | 336,500 |
| Apr 30, 2025 | 0.043 Dividend | |||||
| Apr 30, 2025 | 4.8300 | 4.8300 | 4.6500 | 4.6700 | 4.6700 | 439,200 |
| Apr 29, 2025 | 4.9500 | 4.9700 | 4.8500 | 4.8900 | 4.8470 | 378,400 |
| Apr 28, 2025 | 4.9400 | 5.0100 | 4.9300 | 4.9800 | 4.9362 | 189,400 |
| Apr 25, 2025 | 4.9100 | 4.9800 | 4.8800 | 4.9500 | 4.9065 | 363,600 |
| Apr 24, 2025 | 4.9100 | 5.0000 | 4.9100 | 4.9500 | 4.9065 | 154,100 |
| Apr 23, 2025 | 5.0200 | 5.0300 | 4.8600 | 4.9200 | 4.8767 | 399,200 |
| Apr 22, 2025 | 4.9900 | 5.0400 | 4.9300 | 4.9300 | 4.8866 | 335,800 |
| Apr 21, 2025 | 5.0100 | 5.0100 | 4.8700 | 4.9300 | 4.8866 | 299,500 |
| Apr 17, 2025 | 4.9500 | 5.1900 | 4.9500 | 5.1000 | 5.0552 | 622,500 |
| Apr 16, 2025 | 4.8200 | 5.0000 | 4.8100 | 4.8900 | 4.8470 | 396,500 |
| Apr 15, 2025 | 4.7700 | 4.8800 | 4.7400 | 4.8000 | 4.7578 | 543,500 |
| Apr 14, 2025 | 4.7400 | 4.7900 | 4.6300 | 4.7800 | 4.7380 | 623,600 |
| Apr 11, 2025 | 4.4800 | 4.6300 | 4.3700 | 4.5800 | 4.5397 | 807,100 |
| Apr 10, 2025 | 4.9100 | 4.9100 | 4.4300 | 4.5000 | 4.4604 | 865,500 |
| Apr 9, 2025 | 4.5100 | 5.1000 | 4.3900 | 5.0700 | 5.0254 | 1,403,400 |
| Apr 8, 2025 | 5.1200 | 5.1200 | 4.5900 | 4.6500 | 4.6091 | 977,400 |
| Apr 7, 2025 | 4.8000 | 5.1000 | 4.7000 | 4.9200 | 4.8767 | 1,333,800 |
| Apr 4, 2025 | 5.4900 | 5.5400 | 4.9900 | 5.1000 | 5.0552 | 1,217,200 |
| Apr 3, 2025 | 5.9300 | 5.9300 | 5.7000 | 5.7400 | 5.6895 | 1,034,600 |
| Apr 2, 2025 | 6.0200 | 6.1800 | 6.0200 | 6.1700 | 6.1157 | 318,600 |
| Apr 1, 2025 | 6.1200 | 6.1500 | 6.0000 | 6.0300 | 5.9770 | 523,100 |
| Mar 31, 2025 | 0.043 Dividend | |||||
| Mar 31, 2025 | 6.2000 | 6.2200 | 6.0700 | 6.1400 | 6.0860 | 245,300 |
| Mar 28, 2025 | 6.2700 | 6.3200 | 6.1400 | 6.2200 | 6.1227 | 648,800 |
| Mar 27, 2025 | 6.3000 | 6.3400 | 6.2000 | 6.2800 | 6.1817 | 461,000 |
| Mar 26, 2025 | 6.2900 | 6.4200 | 6.2900 | 6.3100 | 6.2113 | 532,600 |
| Mar 25, 2025 | 6.1000 | 6.3000 | 6.0700 | 6.2600 | 6.1621 | 848,500 |
| Mar 24, 2025 | 6.0500 | 6.0900 | 6.0000 | 6.0400 | 5.9455 | 272,900 |
| Mar 21, 2025 | 6.0000 | 6.0400 | 5.9200 | 5.9900 | 5.8963 | 359,300 |
| Mar 20, 2025 | 5.8500 | 6.0500 | 5.8500 | 6.0000 | 5.9061 | 607,900 |
| Mar 19, 2025 | 5.7200 | 5.8800 | 5.7200 | 5.8500 | 5.7585 | 544,300 |
| Mar 18, 2025 | 5.6700 | 5.7400 | 5.6500 | 5.7400 | 5.6502 | 326,700 |
| Mar 17, 2025 | 5.5300 | 5.6800 | 5.5300 | 5.6200 | 5.5321 | 515,400 |
| Mar 14, 2025 | 5.5400 | 5.5400 | 5.4200 | 5.5400 | 5.4533 | 712,600 |
| Mar 13, 2025 | 5.5200 | 5.6300 | 5.4400 | 5.4500 | 5.3647 | 440,100 |
| Mar 12, 2025 | 5.4500 | 5.5800 | 5.4000 | 5.5300 | 5.4435 | 984,600 |
| Mar 11, 2025 | 5.1500 | 5.4300 | 5.1500 | 5.4000 | 5.3155 | 1,035,800 |
| Mar 10, 2025 | 5.3200 | 5.3300 | 5.0200 | 5.0800 | 5.0005 | 593,300 |
| Mar 7, 2025 | 5.1800 | 5.3800 | 5.1700 | 5.3000 | 5.2171 | 1,080,800 |
| Mar 6, 2025 | 5.0300 | 5.2800 | 4.9800 | 5.1000 | 5.0202 | 1,046,500 |
| Mar 5, 2025 | 5.0000 | 5.0700 | 4.9000 | 5.0200 | 4.9415 | 567,200 |
| Mar 4, 2025 | 4.9300 | 5.0700 | 4.8000 | 5.0200 | 4.9415 | 532,700 |
| Mar 3, 2025 | 5.4000 | 5.4400 | 4.9900 | 5.0300 | 4.9513 | 725,100 |
| Feb 28, 2025 | 0.043 Dividend | |||||
| Feb 28, 2025 | 5.4200 | 5.4200 | 5.3100 | 5.3700 | 5.2860 | 702,700 |
| Feb 27, 2025 | 5.4200 | 5.5400 | 5.4200 | 5.4800 | 5.3519 | 740,300 |
| Feb 26, 2025 | 5.4300 | 5.4400 | 5.3200 | 5.4100 | 5.2836 | 317,300 |
| Feb 25, 2025 | 5.5600 | 5.5800 | 5.3500 | 5.3700 | 5.2445 | 884,600 |
| Feb 24, 2025 | 5.6100 | 5.6400 | 5.5400 | 5.5900 | 5.4594 | 520,200 |
| Feb 21, 2025 | 5.7900 | 5.7900 | 5.5800 | 5.6400 | 5.5082 | 552,700 |
| Feb 20, 2025 | 5.7900 | 5.8700 | 5.7700 | 5.7800 | 5.6449 | 343,300 |
| Feb 19, 2025 | 5.6800 | 5.8000 | 5.6800 | 5.7700 | 5.6352 | 364,100 |
| Feb 18, 2025 | 5.4800 | 5.7000 | 5.4600 | 5.6800 | 5.5473 | 461,500 |
| Feb 14, 2025 | 5.5600 | 5.6100 | 5.4500 | 5.4900 | 5.3617 | 382,200 |
| Feb 13, 2025 | 5.5300 | 5.5900 | 5.5100 | 5.5600 | 5.4301 | 301,800 |
| Feb 12, 2025 | 5.6500 | 5.6800 | 5.4900 | 5.5300 | 5.4008 | 443,100 |
| Feb 11, 2025 | 5.6300 | 5.7100 | 5.5800 | 5.6700 | 5.5375 | 399,200 |
| Feb 10, 2025 | 5.4500 | 5.6000 | 5.4500 | 5.5600 | 5.4301 | 514,000 |
| Feb 7, 2025 | 5.3800 | 5.4600 | 5.3600 | 5.4000 | 5.2738 | 572,500 |
| Feb 6, 2025 | 5.4800 | 5.5300 | 5.3600 | 5.3800 | 5.2543 | 381,300 |
| Feb 5, 2025 | 5.5000 | 5.5400 | 5.4600 | 5.4700 | 5.3422 | 232,100 |
| Feb 4, 2025 | 5.3400 | 5.5500 | 5.2600 | 5.5300 | 5.4008 | 522,100 |
| Feb 3, 2025 | 5.1100 | 5.4300 | 5.1100 | 5.3000 | 5.1761 | 692,700 |
| Jan 31, 2025 | 0.043 Dividend | |||||
| Jan 31, 2025 | 5.6700 | 5.6700 | 5.4000 | 5.4200 | 5.2933 | 617,800 |
| Jan 30, 2025 | 5.7100 | 5.7100 | 5.6100 | 5.6600 | 5.4857 | 512,000 |
| Jan 29, 2025 | 5.6500 | 5.7000 | 5.6200 | 5.6700 | 5.4954 | 303,100 |
| Jan 28, 2025 | 5.7000 | 5.7100 | 5.6200 | 5.6700 | 5.4954 | 612,300 |
| Jan 27, 2025 | 5.7700 | 5.8300 | 5.6700 | 5.7000 | 5.5245 | 565,600 |
| Jan 24, 2025 | 5.8400 | 5.8600 | 5.7900 | 5.8200 | 5.6408 | 784,600 |
| Jan 23, 2025 | 5.8600 | 5.9500 | 5.7800 | 5.7900 | 5.6117 | 861,000 |
| Jan 22, 2025 | 5.8700 | 5.9600 | 5.8600 | 5.8800 | 5.6990 | 308,600 |
| Jan 21, 2025 | 5.8500 | 5.9300 | 5.8000 | 5.9000 | 5.7183 | 515,200 |
| Jan 20, 2025 | 5.8900 | 6.1000 | 5.8900 | 6.1000 | 5.9122 | 601,500 |
| Jan 17, 2025 | 5.9800 | 6.0900 | 5.8700 | 5.9200 | 5.7377 | 752,500 |
| Jan 16, 2025 | 6.1000 | 6.1400 | 6.0200 | 6.0300 | 5.8443 | 759,900 |
| Jan 15, 2025 | 6.1500 | 6.1800 | 6.0600 | 6.1100 | 5.9219 | 838,800 |
| Jan 14, 2025 | 6.0600 | 6.1300 | 6.0600 | 6.1000 | 5.9122 | 637,300 |
| Jan 13, 2025 | 6.2500 | 6.3300 | 6.0800 | 6.0900 | 5.9025 | 873,800 |
| Jan 10, 2025 | 6.2800 | 6.3500 | 6.1600 | 6.2200 | 6.0285 | 502,900 |
| Jan 9, 2025 | 6.0100 | 6.1800 | 6.0100 | 6.1300 | 5.9413 | 487,300 |
| Jan 8, 2025 | 6.1700 | 6.1700 | 6.0000 | 6.0500 | 5.8637 | 673,700 |
| Jan 7, 2025 | 6.1600 | 6.2200 | 6.1200 | 6.1300 | 5.9413 | 412,600 |
| Jan 6, 2025 | 6.2000 | 6.3100 | 6.1100 | 6.1300 | 5.9413 | 683,000 |
| Jan 3, 2025 | 5.9800 | 6.1600 | 5.9800 | 6.1200 | 5.9316 | 680,000 |
| Jan 2, 2025 | 5.8300 | 6.0100 | 5.8300 | 5.9900 | 5.8056 | 1,086,200 |
| Dec 31, 2024 | 0.043 Dividend | |||||
| Dec 31, 2024 | 5.6600 | 5.8300 | 5.6500 | 5.7800 | 5.6020 | 617,300 |
| Dec 30, 2024 | 5.5600 | 5.7000 | 5.5400 | 5.6600 | 5.4441 | 544,700 |
| Dec 27, 2024 | 5.4600 | 5.6000 | 5.4100 | 5.5400 | 5.3286 | 700,700 |
| Dec 24, 2024 | 5.4800 | 5.4900 | 5.3700 | 5.4800 | 5.2709 | 443,000 |
| Dec 23, 2024 | 5.1800 | 5.3500 | 5.1500 | 5.3400 | 5.1363 | 674,900 |
| Dec 20, 2024 | 4.9700 | 5.2000 | 4.9500 | 5.1500 | 4.9535 | 668,000 |
| Dec 19, 2024 | 5.2500 | 5.2600 | 4.9400 | 4.9700 | 4.7804 | 1,194,300 |
| Dec 18, 2024 | 5.3100 | 5.3700 | 5.1200 | 5.1300 | 4.9343 | 674,200 |
| Dec 17, 2024 | 5.2900 | 5.3300 | 5.1600 | 5.3100 | 5.1074 | 762,300 |
| Dec 16, 2024 | 5.2500 | 5.3700 | 5.1700 | 5.3600 | 5.1555 | 683,300 |
| Dec 13, 2024 | 5.2500 | 5.2800 | 5.1900 | 5.2500 | 5.0497 | 333,800 |
| Dec 12, 2024 | 5.3900 | 5.3900 | 5.1800 | 5.2200 | 5.0208 | 466,600 |
| Dec 11, 2024 | 5.2900 | 5.3700 | 5.2100 | 5.3600 | 5.1555 | 501,600 |
| Dec 10, 2024 | 5.3300 | 5.3300 | 5.2000 | 5.2500 | 5.0497 | 617,700 |
| Dec 9, 2024 | 5.3800 | 5.4800 | 5.3300 | 5.3400 | 5.1363 | 425,900 |
| Dec 6, 2024 | 5.5500 | 5.5500 | 5.3500 | 5.3600 | 5.1555 | 683,300 |
| Dec 5, 2024 | 5.5400 | 5.6200 | 5.5300 | 5.5700 | 5.3575 | 392,200 |
| Dec 4, 2024 | 5.5900 | 5.6400 | 5.4700 | 5.5400 | 5.3286 | 561,600 |
| Dec 3, 2024 | 5.6000 | 5.6400 | 5.5400 | 5.6300 | 5.4152 | 318,800 |
| Dec 2, 2024 | 5.7000 | 5.7200 | 5.5400 | 5.5900 | 5.3767 | 421,400 |
| Nov 29, 2024 | 0.043 Dividend | |||||
| Nov 29, 2024 | 5.7200 | 5.7300 | 5.6700 | 5.7000 | 5.4825 | 345,500 |
| Nov 28, 2024 | 5.7100 | 5.7500 | 5.6800 | 5.7500 | 5.4893 | 191,700 |
| Nov 27, 2024 | 5.6800 | 5.8400 | 5.6500 | 5.7100 | 5.4511 | 613,100 |
| Nov 26, 2024 | 5.8200 | 5.8500 | 5.6600 | 5.7100 | 5.4511 | 744,300 |
| Nov 25, 2024 | 6.0100 | 6.0100 | 5.8400 | 5.8600 | 5.5943 | 2,871,000 |
| Nov 22, 2024 | 5.9400 | 6.0500 | 5.8600 | 6.0300 | 5.7566 | 563,400 |
| Nov 21, 2024 | 5.8600 | 5.9400 | 5.8600 | 5.9000 | 5.6325 | 682,500 |
| Nov 20, 2024 | 5.6700 | 5.8300 | 5.6600 | 5.8100 | 5.5465 | 629,300 |
| Nov 19, 2024 | 5.7000 | 5.7600 | 5.6300 | 5.6700 | 5.4129 | 447,700 |
| Nov 18, 2024 | 5.6800 | 5.7800 | 5.6500 | 5.7500 | 5.4893 | 390,800 |
| Nov 15, 2024 | 5.6000 | 5.7000 | 5.5500 | 5.6400 | 5.3843 | 538,300 |
| Nov 14, 2024 | 5.4800 | 5.6300 | 5.4600 | 5.6100 | 5.3556 | 524,100 |
| Nov 13, 2024 | 5.5000 | 5.5000 | 5.3200 | 5.4400 | 5.1933 | 596,100 |
| Nov 12, 2024 | 5.5800 | 5.6200 | 5.4700 | 5.4700 | 5.2220 | 845,600 |
| Nov 11, 2024 | 5.6000 | 5.6500 | 5.5400 | 5.5700 | 5.3174 | 568,300 |
| Nov 8, 2024 | 5.8400 | 5.8400 | 5.6100 | 5.6500 | 5.3938 | 1,186,500 |
| Nov 7, 2024 | 6.0000 | 6.0100 | 5.8100 | 5.8400 | 5.5752 | 1,005,500 |
| Nov 6, 2024 | 5.8900 | 6.0700 | 5.8600 | 6.0400 | 5.7661 | 862,300 |
| Nov 5, 2024 | 5.9600 | 6.0300 | 5.8900 | 5.9200 | 5.6516 | 445,300 |
| Nov 4, 2024 | 5.8500 | 5.9800 | 5.8500 | 5.9100 | 5.6420 | 659,900 |
| Nov 1, 2024 | 5.9700 | 6.0100 | 5.7800 | 5.7800 | 5.5179 | 624,600 |
| Oct 31, 2024 | 0.043 Dividend | |||||
| Oct 31, 2024 | 6.0200 | 6.0200 | 5.8300 | 5.8900 | 5.6229 | 818,100 |
| Oct 30, 2024 | 5.9600 | 6.0600 | 5.9500 | 6.0400 | 5.7251 | 420,900 |
| Oct 29, 2024 | 5.9900 | 6.0300 | 5.9100 | 5.9600 | 5.6492 | 769,400 |
| Oct 28, 2024 | 6.0000 | 6.0500 | 5.9400 | 5.9800 | 5.6682 | 1,102,000 |
| Oct 25, 2024 | 6.1900 | 6.2400 | 6.1700 | 6.2100 | 5.8862 | 458,500 |
| Oct 24, 2024 | 6.0900 | 6.1500 | 6.0600 | 6.1500 | 5.8293 | 196,300 |
| Oct 23, 2024 | 6.1300 | 6.1300 | 6.0200 | 6.0800 | 5.7630 | 314,300 |
| Oct 22, 2024 | 6.0600 | 6.1900 | 6.0500 | 6.1300 | 5.8104 | 562,200 |
| Oct 21, 2024 | 6.0700 | 6.1500 | 6.0400 | 6.0500 | 5.7345 | 308,100 |
| Oct 18, 2024 | 6.0700 | 6.1000 | 5.9400 | 6.0600 | 5.7440 | 573,400 |
| Oct 17, 2024 | 6.0600 | 6.1500 | 6.0200 | 6.0600 | 5.7440 | 541,100 |
| Oct 16, 2024 | 6.1700 | 6.1900 | 6.0500 | 6.0800 | 5.7630 | 429,700 |
| Oct 15, 2024 | 6.2800 | 6.2900 | 6.1100 | 6.1700 | 5.8483 | 642,900 |
| Oct 11, 2024 | 6.4000 | 6.5000 | 6.3800 | 6.4900 | 6.1516 | 335,200 |
| Oct 10, 2024 | 6.3700 | 6.4400 | 6.3500 | 6.4100 | 6.0758 | 482,000 |
| Oct 9, 2024 | 6.2900 | 6.3700 | 6.2000 | 6.3700 | 6.0379 | 327,600 |
| Oct 8, 2024 | 6.4000 | 6.4100 | 6.2600 | 6.4000 | 6.0663 | 415,900 |
| Oct 7, 2024 | 6.4200 | 6.5400 | 6.4200 | 6.5200 | 6.1800 | 663,000 |
| Oct 4, 2024 | 6.2900 | 6.4400 | 6.2900 | 6.3900 | 6.0568 | 938,500 |
| Oct 3, 2024 | 6.1900 | 6.3200 | 6.1500 | 6.2900 | 5.9620 | 615,200 |
| Oct 2, 2024 | 6.2800 | 6.3500 | 6.0800 | 6.1500 | 5.8293 | 550,700 |
| Oct 1, 2024 | 6.0000 | 6.2600 | 5.9800 | 6.2000 | 5.8767 | 649,400 |
| Sep 30, 2024 | 5.9600 | 6.0300 | 5.9300 | 6.0300 | 5.7156 | 236,700 |
| Sep 27, 2024 | 0.043 Dividend | |||||
| Sep 27, 2024 | 5.9300 | 6.0000 | 5.9100 | 5.9800 | 5.6682 | 224,600 |
| Sep 26, 2024 | 5.9500 | 6.0200 | 5.8800 | 5.9500 | 5.5990 | 516,900 |
| Sep 25, 2024 | 6.1300 | 6.1800 | 6.0200 | 6.0400 | 5.6837 | 363,700 |
| Sep 24, 2024 | 6.2100 | 6.2700 | 6.1200 | 6.1500 | 5.7872 | 243,200 |
| Sep 23, 2024 | 6.1700 | 6.2700 | 6.1000 | 6.1500 | 5.7872 | 244,400 |
| Sep 20, 2024 | 6.1700 | 6.2200 | 6.0600 | 6.1800 | 5.8154 | 294,600 |
| Sep 19, 2024 | 6.2300 | 6.3000 | 6.1800 | 6.1900 | 5.8248 | 345,800 |
| Sep 18, 2024 | 6.1900 | 6.2600 | 6.1200 | 6.1700 | 5.8060 | 272,300 |
| Sep 17, 2024 | 6.1000 | 6.2000 | 6.0300 | 6.2000 | 5.8342 | 315,200 |
| Sep 16, 2024 | 6.0400 | 6.0800 | 5.9600 | 6.0500 | 5.6931 | 343,000 |
| Sep 13, 2024 | 6.0900 | 6.1000 | 5.9400 | 5.9900 | 5.6366 | 425,400 |
| Sep 12, 2024 | 5.7500 | 6.0300 | 5.7500 | 5.9600 | 5.6084 | 395,200 |
| Sep 11, 2024 | 5.7100 | 5.7700 | 5.5600 | 5.7300 | 5.3920 | 439,600 |
| Sep 10, 2024 | 5.7800 | 5.7900 | 5.5100 | 5.7100 | 5.3732 | 674,200 |
| Sep 9, 2024 | 5.9900 | 5.9900 | 5.8100 | 5.8200 | 5.4767 | 698,100 |
| Sep 6, 2024 | 6.1000 | 6.1400 | 5.9100 | 5.9700 | 5.6178 | 558,000 |
| Sep 5, 2024 | 6.1500 | 6.1900 | 6.0800 | 6.1100 | 5.7496 | 361,100 |
| Sep 4, 2024 | 6.2300 | 6.2700 | 6.0800 | 6.0800 | 5.7213 | 385,900 |
| Sep 3, 2024 | 6.4300 | 6.4400 | 6.1700 | 6.1900 | 5.8248 | 657,000 |
| Aug 30, 2024 | 0.043 Dividend | |||||
| Aug 30, 2024 | 6.6300 | 6.6300 | 6.5000 | 6.5300 | 6.1448 | 366,600 |
| Aug 29, 2024 | 6.7300 | 6.7700 | 6.6500 | 6.7200 | 6.2831 | 445,000 |
| Aug 28, 2024 | 6.6200 | 6.6500 | 6.5700 | 6.6400 | 6.2083 | 283,400 |
| Aug 27, 2024 | 6.8000 | 6.8000 | 6.6400 | 6.6900 | 6.2551 | 289,300 |
| Aug 26, 2024 | 6.8500 | 6.9400 | 6.7700 | 6.8200 | 6.3766 | 440,200 |
| Aug 23, 2024 | 6.7100 | 6.8000 | 6.6500 | 6.7500 | 6.3112 | 287,800 |
| Aug 22, 2024 | 6.6000 | 6.6900 | 6.5500 | 6.6500 | 6.2177 | 262,500 |
| Aug 21, 2024 | 6.6500 | 6.6900 | 6.5700 | 6.6000 | 6.1709 | 409,200 |
| Aug 20, 2024 | 6.6500 | 6.6600 | 6.5400 | 6.6400 | 6.2083 | 527,500 |
| Aug 19, 2024 | 6.6800 | 6.7600 | 6.6500 | 6.6600 | 6.2270 | 428,400 |
| Aug 16, 2024 | 6.6900 | 6.7800 | 6.6500 | 6.7000 | 6.2644 | 420,000 |
| Aug 15, 2024 | 6.7900 | 6.9400 | 6.7700 | 6.7800 | 6.3392 | 406,400 |
| Aug 14, 2024 | 6.7600 | 6.8200 | 6.7300 | 6.8100 | 6.3673 | 337,900 |
| Aug 13, 2024 | 6.7000 | 6.7800 | 6.6800 | 6.7200 | 6.2831 | 286,900 |
| Aug 12, 2024 | 6.6100 | 6.8500 | 6.6000 | 6.7800 | 6.3392 | 354,400 |
| Aug 9, 2024 | 6.5600 | 6.6000 | 6.4300 | 6.5400 | 6.1148 | 352,600 |
| Aug 8, 2024 | 6.3400 | 6.6800 | 6.3400 | 6.6000 | 6.1709 | 496,200 |
| Aug 7, 2024 | 6.3900 | 6.4400 | 6.3300 | 6.3500 | 5.9372 | 493,000 |
| Aug 6, 2024 | 6.3500 | 6.3500 | 6.1700 | 6.2600 | 5.8530 | 504,200 |
| Aug 2, 2024 | 6.7000 | 6.7000 | 6.3300 | 6.3800 | 5.9652 | 1,186,300 |
| Aug 1, 2024 | 7.0700 | 7.1600 | 6.7600 | 6.8300 | 6.3860 | 697,000 |
| Jul 31, 2024 | 0.043 Dividend | |||||
| Jul 31, 2024 | 6.9500 | 7.0900 | 6.7100 | 7.0400 | 6.5823 | 1,297,800 |
| Jul 30, 2024 | 6.8100 | 6.8700 | 6.7900 | 6.8200 | 6.3364 | 436,300 |
| Jul 29, 2024 | 6.9600 | 6.9600 | 6.7600 | 6.8500 | 6.3643 | 659,900 |
| Jul 26, 2024 | 6.9100 | 6.9400 | 6.7900 | 6.9400 | 6.4479 | 439,800 |
| Jul 25, 2024 | 6.8800 | 6.9300 | 6.7900 | 6.9200 | 6.4293 | 596,000 |
| Jul 24, 2024 | 7.0300 | 7.1000 | 6.8500 | 6.8800 | 6.3922 | 586,000 |
| Jul 23, 2024 | 7.1200 | 7.1200 | 6.9200 | 7.0200 | 6.5222 | 490,200 |
| Jul 22, 2024 | 7.1400 | 7.1400 | 7.0000 | 7.0800 | 6.5780 | 264,800 |
| Jul 19, 2024 | 7.1100 | 7.2700 | 7.0700 | 7.1200 | 6.6151 | 578,500 |
| Jul 18, 2024 | 7.1500 | 7.2200 | 7.1000 | 7.1700 | 6.6616 | 500,100 |
| Jul 17, 2024 | 7.1100 | 7.2900 | 7.0800 | 7.1100 | 6.6058 | 600,400 |
| Jul 16, 2024 | 7.0900 | 7.1800 | 7.0000 | 7.1000 | 6.5966 | 383,500 |
| Jul 15, 2024 | 7.0800 | 7.1800 | 7.0000 | 7.1400 | 6.6337 | 416,000 |
| Jul 12, 2024 | 7.1200 | 7.1700 | 7.0300 | 7.0300 | 6.5315 | 228,700 |
| Jul 11, 2024 | 6.9100 | 7.0900 | 6.8200 | 7.0800 | 6.5780 | 330,500 |
| Jul 10, 2024 | 6.8500 | 6.9700 | 6.8200 | 6.9000 | 6.4107 | 312,500 |
| Jul 9, 2024 | 6.9000 | 6.9500 | 6.8000 | 6.8200 | 6.3364 | 443,400 |
| Jul 8, 2024 | 7.0600 | 7.0600 | 6.9400 | 6.9600 | 6.4665 | 194,100 |
| Jul 5, 2024 | 7.3300 | 7.3600 | 7.0000 | 7.0800 | 6.5780 | 387,800 |
| Jul 4, 2024 | 7.2500 | 7.3300 | 7.2300 | 7.2900 | 6.7731 | 141,900 |
| Jul 3, 2024 | 7.2100 | 7.2900 | 7.1100 | 7.2400 | 6.7266 | 286,600 |
| Jul 2, 2024 | 7.1000 | 7.1900 | 7.0400 | 7.1900 | 6.6802 | 446,100 |
| Jun 28, 2024 | 0.04 Dividend | |||||
| Jun 28, 2024 | 7.1500 | 7.1500 | 6.9900 | 7.0300 | 6.5315 | 248,000 |
| Jun 27, 2024 | 7.1200 | 7.1500 | 7.0300 | 7.1300 | 6.5873 | 190,400 |
| Jun 26, 2024 | 7.0300 | 7.1500 | 6.9900 | 7.1200 | 6.5780 | 447,100 |
| Jun 25, 2024 | 7.0800 | 7.0800 | 6.9700 | 7.0500 | 6.5133 | 209,800 |
| Jun 24, 2024 | 6.7500 | 7.0900 | 6.7500 | 7.0700 | 6.5318 | 505,700 |
| Jun 21, 2024 | 6.8100 | 6.8200 | 6.7200 | 6.7700 | 6.2547 | 355,400 |
| Jun 20, 2024 | 6.8200 | 6.9400 | 6.8100 | 6.8100 | 6.2916 | 266,000 |
| Jun 19, 2024 | 6.8700 | 6.9400 | 6.7800 | 6.8200 | 6.3009 | 184,900 |
| Jun 18, 2024 | 6.7800 | 7.0000 | 6.7500 | 6.8800 | 6.3563 | 417,500 |
| Jun 17, 2024 | 6.7200 | 6.8000 | 6.6800 | 6.7800 | 6.2639 | 469,700 |
| Jun 14, 2024 | 6.7900 | 6.8000 | 6.6500 | 6.7800 | 6.2639 | 322,300 |
| Jun 13, 2024 | 6.9100 | 6.9300 | 6.7100 | 6.8100 | 6.2916 | 413,800 |
| Jun 12, 2024 | 7.1300 | 7.1700 | 6.9100 | 6.9400 | 6.4117 | 188,900 |
| Jun 11, 2024 | 7.0300 | 7.0400 | 6.9000 | 7.0100 | 6.4764 | 247,300 |
| Jun 10, 2024 | 6.9600 | 7.1000 | 6.9400 | 7.0900 | 6.5503 | 212,900 |
| Jun 7, 2024 | 6.9800 | 7.0500 | 6.8800 | 6.8800 | 6.3563 | 222,300 |
| Jun 6, 2024 | 6.8300 | 7.0500 | 6.8300 | 7.0200 | 6.4856 | 280,100 |
| Jun 5, 2024 | 6.8100 | 6.9000 | 6.8100 | 6.8500 | 6.3286 | 241,500 |
| Jun 4, 2024 | 6.8400 | 6.8500 | 6.7100 | 6.7900 | 6.2731 | 527,300 |
| Jun 3, 2024 | 7.2900 | 7.2900 | 6.8800 | 6.9300 | 6.4025 | 674,100 |
| May 31, 2024 | 0.04 Dividend | |||||
| May 31, 2024 | 7.2500 | 7.3100 | 7.2000 | 7.2900 | 6.7351 | 571,000 |
| May 30, 2024 | 7.1900 | 7.3900 | 7.1800 | 7.2500 | 6.6612 | 950,700 |
| May 29, 2024 | 7.2500 | 7.3100 | 7.0700 | 7.1300 | 6.5509 | 442,400 |
| May 28, 2024 | 6.9900 | 7.3200 | 6.9900 | 7.2900 | 6.6979 | 1,082,100 |
| May 27, 2024 | 6.9500 | 6.9500 | 6.8700 | 6.9500 | 6.3855 | 1,640,200 |
| May 24, 2024 | 6.8800 | 6.9500 | 6.8500 | 6.8800 | 6.3212 | 367,500 |
| May 23, 2024 | 6.9700 | 6.9900 | 6.8400 | 6.8800 | 6.3212 | 1,209,200 |
| May 22, 2024 | 6.9800 | 6.9800 | 6.8500 | 6.8900 | 6.3304 | 435,000 |
| May 21, 2024 | 7.0000 | 7.0900 | 6.9800 | 6.9800 | 6.4131 | 225,700 |
| May 17, 2024 | 6.9700 | 7.0500 | 6.9400 | 7.0100 | 6.4407 | 276,400 |
| May 16, 2024 | 6.9000 | 7.0200 | 6.9000 | 6.9200 | 6.3580 | 347,200 |
| May 15, 2024 | 6.9500 | 6.9500 | 6.8000 | 6.9000 | 6.3396 | 483,500 |
| May 14, 2024 | 6.9100 | 6.9700 | 6.9000 | 6.9500 | 6.3855 | 275,200 |
| May 13, 2024 | 6.9500 | 7.0100 | 6.8800 | 6.9700 | 6.4039 | 414,200 |
| May 10, 2024 | 7.2500 | 7.3100 | 6.9200 | 6.9200 | 6.3580 | 972,600 |
| May 9, 2024 | 7.1200 | 7.2400 | 6.9900 | 7.2100 | 6.6244 | 502,400 |
Related Tickers
TVE.TO Tamarack Valley Energy Ltd.
3.9500
+2.60%
CJ.TO Cardinal Energy Ltd.
5.92
+2.60%
MEG.TO MEG Energy Corp.
21.01
+0.96%
ATH.TO Athabasca Oil Corporation
4.7300
+1.72%
VRN.TO Veren Inc.
8.40
+0.60%
BTE.TO Baytex Energy Corp.
2.2900
+3.62%
OBE.TO Obsidian Energy Ltd.
6.37
+5.64%
NVA.TO NuVista Energy Ltd.
12.50
+3.22%
IPO.TO InPlay Oil Corp.
7.68
+3.09%
ARX.TO ARC Resources Ltd.
27.19
+1.53%