Surge Energy Inc (SGY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.39099859353 | 7.11 | 7.27 | 6.79 | 483639 | 6.99020563 | CS |
| 4 | -0.21 | -2.93706293706 | 7.15 | 7.36 | 6.79 | 386210 | 7.05064272 | CS |
| 12 | -0.39 | -5.32060027285 | 7.33 | 7.39 | 6.65 | 439427 | 7.01889437 | CS |
| 26 | 0.49 | 7.59689922481 | 6.45 | 8.16 | 5.89 | 443082 | 7.08360631 | CS |
| 52 | -1.09 | -13.5740971357 | 8.03 | 9.77 | 5.89 | 498203 | 7.59021578 | CS |
| 156 | 6.38 | 1139.28571429 | 0.56 | 13.68 | 0.395 | 666726 | 7.78275209 | CS |
| 260 | 5.66 | 442.1875 | 1.28 | 13.68 | 0.145 | 843543 | 3.96101821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 6.94 | 0.02 | 0.29 | 6.91 | 6.94 | 6.79 | 439830 |
| 1721943600 | 6.92 | 0.04 | 0.58 | 6.88 | 6.93 | 6.79 | 595975 |
| 1721857200 | 6.88 | -0.14 | -1.99 | 7.03 | 7.1 | 6.85 | 585953 |
| 1721770800 | 7.02 | -0.06 | -0.85 | 7.12 | 7.12 | 6.92 | 490153 |
| 1721684400 | 7.08 | -0.09 | -1.26 | 7.14 | 7.14 | 7 | 264775 |
| 1721425200 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1721338800 | 7.17 | 0.06 | 0.84 | 7.15 | 7.22 | 7.1 | 500130 |
| 1721252400 | 7.11 | 0.01 | 0.14 | 7.11 | 7.29 | 7.08 | 600378 |
| 1721166000 | 7.1 | -0.04 | -0.56 | 7.09 | 7.18 | 7 | 383487 |
| 1721079600 | 7.14 | 0.11 | 1.56 | 7.08 | 7.18 | 7 | 416006 |
| 1720820400 | 7.03 | -0.05 | -0.71 | 7.12 | 7.17 | 7.03 | 228684 |
| 1720734000 | 7.08 | 0.18 | 2.61 | 6.91 | 7.09 | 6.82 | 330506 |
| 1720647600 | 6.9 | 0.08 | 1.17 | 6.85 | 6.97 | 6.82 | 312538 |
| 1720561200 | 6.82 | -0.14 | -2.01 | 6.9 | 6.95 | 6.8 | 443422 |
| 1720474800 | 6.96 | -0.12 | -1.69 | 7.06 | 7.06 | 6.94 | 194129 |
| 1720215600 | 7.08 | -0.21 | -2.88 | 7.33 | 7.36 | 7 | 387831 |
| 1720129200 | 7.29 | 0.05 | 0.69 | 7.25 | 7.33 | 7.23 | 141947 |
| 1720042800 | 7.24 | 0.05 | 0.70 | 7.21 | 7.29 | 7.11 | 286602 |
| 1719956400 | 7.19 | 0.16 | 2.28 | 7.1 | 7.19 | 7.04 | 446133 |
| 1719610800 | 7.03 | -0.1 | -1.40 | 7.15 | 7.15 | 6.99 | 247997 |
| 1719524400 | 7.13 | 0.01 | 0.14 | 7.12 | 7.14 | 7.03 | 190364 |
| 1719438000 | 7.12 | 0.07 | 0.99 | 7.03 | 7.15 | 6.99 | 447079 |
| 1719351600 | 7.05 | -0.02 | -0.28 | 7.08 | 7.08 | 6.97 | 209772 |
| 1719265200 | 7.07 | 0.3 | 4.43 | 6.75 | 7.09 | 6.75 | 505748 |
| 1719006000 | 6.77 | -0.04 | -0.59 | 6.81 | 6.82 | 6.72 | 355378 |
| 1718919600 | 6.81 | -0.01 | -0.15 | 6.82 | 6.94 | 6.81 | 266032 |
| 1718833200 | 6.82 | -0.06 | -0.87 | 6.87 | 6.94 | 6.78 | 184886 |
| 1718746800 | 6.88 | 0.1 | 1.47 | 6.78 | 7 | 6.75 | 417493 |
| 1718660400 | 6.78 | 0 | 0.00 | 6.72 | 6.8 | 6.68 | 469715 |
| 1718401200 | 6.78 | -0.03 | -0.44 | 6.79 | 6.8 | 6.65 | 322325 |
| 1718314800 | 6.81 | -0.13 | -1.87 | 6.91 | 6.93 | 6.71 | 413833 |
| 1718228400 | 6.94 | -0.07 | -1.00 | 7.13 | 7.17 | 6.91 | 188859 |
| 1718142000 | 7.01 | -0.08 | -1.13 | 7.03 | 7.04 | 6.9 | 247286 |
| 1718055600 | 7.09 | 0.21 | 3.05 | 6.96 | 7.1 | 6.94 | 212869 |
| 1717796400 | 6.88 | -0.14 | -1.99 | 6.98 | 7.05 | 6.88 | 222278 |
| 1717710000 | 7.02 | 0.17 | 2.48 | 6.83 | 7.05 | 6.83 | 280082 |
| 1717623600 | 6.85 | 0.06 | 0.88 | 6.81 | 6.9 | 6.81 | 241470 |
| 1717537200 | 6.79 | -0.14 | -2.02 | 6.84 | 6.85 | 6.71 | 527276 |
| 1717450800 | 6.93 | -0.36 | -4.94 | 7.29 | 7.29 | 6.88 | 674095 |
| 1717191600 | 7.29 | 0.04 | 0.55 | 7.25 | 7.31 | 7.2 | 570987 |
| 1717105200 | 7.25 | 0.12 | 1.68 | 7.19 | 7.39 | 7.18 | 950665 |
| 1717018800 | 7.13 | -0.16 | -2.19 | 7.25 | 7.31 | 7.07 | 442434 |
| 1716932400 | 7.29 | 0.34 | 4.89 | 6.99 | 7.31 | 6.99 | 1082079 |
| 1716846000 | 6.95 | 0.07 | 1.02 | 6.95 | 6.95 | 6.88 | 1640240 |
| 1716586800 | 6.88 | 0 | 0.00 | 6.88 | 6.95 | 6.85 | 367518 |
| 1716500400 | 6.88 | -0.01 | -0.15 | 6.97 | 6.98 | 6.84 | 1209161 |
| 1716414000 | 6.89 | -0.09 | -1.29 | 6.98 | 6.98 | 6.85 | 435040 |
| 1716327600 | 6.98 | -0.03 | -0.43 | 7 | 7.09 | 6.98 | 225740 |
| 1715982000 | 7.01 | 0.09 | 1.30 | 6.97 | 7.05 | 6.94 | 276379 |
| 1715895600 | 6.92 | 0.02 | 0.29 | 6.9 | 7.02 | 6.9 | 347150 |
| 1715809200 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.8 | 483517 |
| 1715722800 | 6.95 | -0.02 | -0.29 | 6.91 | 6.97 | 6.9 | 275245 |
| 1715636400 | 6.97 | 0.05 | 0.72 | 6.95 | 7.01 | 6.88 | 414191 |
| 1715377200 | 6.92 | -0.29 | -4.02 | 7.25 | 7.31 | 6.92 | 972586 |
| 1715290800 | 7.21 | 0.07 | 0.98 | 7.12 | 7.24 | 6.99 | 502373 |
| 1715204400 | 7.14 | -0.11 | -1.52 | 7.19 | 7.2 | 7.1 | 534708 |
| 1715118000 | 7.25 | 0.01 | 0.14 | 7.22 | 7.3 | 7.15 | 303025 |
| 1715031600 | 7.24 | 0.14 | 1.97 | 7.15 | 7.32 | 7.15 | 396156 |
| 1714772400 | 7.1 | -0.08 | -1.11 | 7.33 | 7.33 | 7.08 | 342734 |
| 1714686000 | 7.18 | 0.03 | 0.42 | 7.2 | 7.31 | 7.12 | 407632 |
| 1714599600 | 7.15 | -0.32 | -4.28 | 7.45 | 7.45 | 7.06 | 562296 |
| 1714513200 | 7.47 | -0.42 | -5.32 | 7.85 | 7.85 | 7.46 | 595414 |
| 1714426800 | 7.89 | 0.12 | 1.54 | 7.75 | 7.89 | 7.73 | 302486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
