Surge Energy Inc. (TSX:SGY)
Canada
· Delayed Price · Currency is CAD 7.48
+0.01 (0.13%)
At close: Dec 5, 2025
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.45 | 7.61 | 7.45 | 7.48 | 7.48 | 0.13% | 598,892 |
| Dec 4, 2025 | 7.53 | 7.59 | 7.42 | 7.47 | 7.47 | -0.93% | 506,288 |
| Dec 3, 2025 | 7.36 | 7.56 | 7.36 | 7.54 | 7.54 | 2.45% | 698,281 |
| Dec 2, 2025 | 7.36 | 7.37 | 7.26 | 7.36 | 7.36 | - | 295,184 |
| Dec 1, 2025 | 7.45 | 7.50 | 7.34 | 7.36 | 7.36 | -0.67% | 468,580 |
| Nov 28, 2025 | 7.35 | 7.48 | 7.35 | 7.41 | 7.41 | 0.27% | 327,066 |
| Nov 27, 2025 | 7.28 | 7.40 | 7.28 | 7.39 | 7.35 | 1.79% | 251,916 |
| Nov 26, 2025 | 7.28 | 7.34 | 7.26 | 7.26 | 7.22 | -0.14% | 353,931 |
| Nov 25, 2025 | 7.42 | 7.43 | 7.24 | 7.27 | 7.23 | -3.20% | 583,082 |
| Nov 24, 2025 | 7.47 | 7.59 | 7.38 | 7.51 | 7.47 | 1.35% | 587,975 |
| Nov 21, 2025 | 7.57 | 7.59 | 7.29 | 7.41 | 7.37 | -3.01% | 522,546 |
| Nov 20, 2025 | 7.55 | 7.85 | 7.55 | 7.64 | 7.60 | 1.46% | 1,250,547 |
| Nov 19, 2025 | 7.28 | 7.56 | 7.20 | 7.53 | 7.49 | 1.62% | 676,861 |
| Nov 18, 2025 | 7.08 | 7.47 | 7.03 | 7.41 | 7.37 | 4.37% | 808,939 |
| Nov 17, 2025 | 7.13 | 7.20 | 7.06 | 7.10 | 7.06 | -0.56% | 494,754 |
| Nov 14, 2025 | 6.94 | 7.14 | 6.93 | 7.14 | 7.10 | 3.48% | 945,789 |
| Nov 13, 2025 | 7.00 | 7.16 | 6.87 | 6.90 | 6.86 | -1.00% | 925,818 |
| Nov 12, 2025 | 7.16 | 7.19 | 6.95 | 6.97 | 6.93 | -3.73% | 668,342 |
| Nov 11, 2025 | 6.98 | 7.26 | 6.97 | 7.24 | 7.20 | 4.47% | 1,683,224 |
| Nov 10, 2025 | 6.80 | 6.94 | 6.76 | 6.93 | 6.89 | 2.06% | 747,822 |
| Nov 7, 2025 | 6.55 | 6.80 | 6.52 | 6.79 | 6.75 | 3.66% | 857,022 |
| Nov 6, 2025 | 6.61 | 6.76 | 6.46 | 6.55 | 6.51 | -0.61% | 618,872 |
| Nov 5, 2025 | 6.49 | 6.61 | 6.49 | 6.59 | 6.55 | 1.70% | 517,634 |
| Nov 4, 2025 | 6.58 | 6.61 | 6.42 | 6.48 | 6.44 | -2.56% | 570,007 |
| Nov 3, 2025 | 6.64 | 6.70 | 6.56 | 6.65 | 6.61 | 0.30% | 305,049 |
| Oct 31, 2025 | 6.60 | 6.65 | 6.52 | 6.63 | 6.59 | 1.07% | 614,811 |
| Oct 30, 2025 | 6.65 | 6.68 | 6.54 | 6.56 | 6.52 | -1.65% | 411,923 |
| Oct 29, 2025 | 6.78 | 6.81 | 6.67 | 6.67 | 6.59 | -1.33% | 559,960 |
| Oct 28, 2025 | 6.88 | 6.89 | 6.75 | 6.76 | 6.68 | -1.60% | 453,936 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.86 | 6.87 | 6.79 | -0.15% | 438,475 |
| Oct 24, 2025 | 6.85 | 6.96 | 6.85 | 6.88 | 6.80 | 0.73% | 496,546 |
| Oct 23, 2025 | 6.85 | 6.93 | 6.81 | 6.83 | 6.75 | 2.09% | 688,433 |
| Oct 22, 2025 | 6.57 | 6.72 | 6.56 | 6.69 | 6.61 | 2.61% | 421,701 |
| Oct 21, 2025 | 6.60 | 6.61 | 6.46 | 6.52 | 6.44 | -1.06% | 556,827 |
| Oct 20, 2025 | 6.63 | 6.70 | 6.55 | 6.59 | 6.51 | -0.45% | 557,808 |
| Oct 17, 2025 | 6.65 | 6.69 | 6.56 | 6.62 | 6.54 | -1.05% | 574,712 |
| Oct 16, 2025 | 6.86 | 6.86 | 6.64 | 6.69 | 6.61 | -1.91% | 736,347 |
| Oct 15, 2025 | 6.88 | 6.93 | 6.81 | 6.82 | 6.74 | 0.74% | 525,084 |
| Oct 14, 2025 | 6.83 | 6.86 | 6.71 | 6.77 | 6.69 | -1.88% | 909,675 |
| Oct 10, 2025 | 7.23 | 7.24 | 6.88 | 6.90 | 6.81 | -6.38% | 1,379,177 |
| Oct 9, 2025 | 7.70 | 7.73 | 7.31 | 7.37 | 7.28 | -4.16% | 698,145 |
| Oct 8, 2025 | 7.37 | 7.70 | 7.37 | 7.69 | 7.60 | 4.77% | 1,130,302 |
| Oct 7, 2025 | 7.35 | 7.37 | 7.23 | 7.34 | 7.25 | -0.54% | 385,991 |
| Oct 6, 2025 | 7.13 | 7.54 | 7.13 | 7.38 | 7.29 | 3.65% | 834,313 |
| Oct 3, 2025 | 7.05 | 7.13 | 7.05 | 7.12 | 7.03 | 1.42% | 309,945 |
| Oct 2, 2025 | 7.08 | 7.13 | 7.02 | 7.02 | 6.93 | -0.71% | 264,950 |
| Oct 1, 2025 | 7.03 | 7.12 | 7.02 | 7.07 | 6.98 | -0.14% | 218,938 |
| Sep 30, 2025 | 7.09 | 7.15 | 6.99 | 7.08 | 6.99 | -1.26% | 495,013 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.05 | 7.17 | 7.08 | -1.38% | 393,413 |
| Sep 26, 2025 | 7.20 | 7.38 | 7.18 | 7.27 | 7.14 | 0.97% | 555,661 |
| Sep 25, 2025 | 7.12 | 7.25 | 7.05 | 7.20 | 7.07 | 1.27% | 579,051 |
| Sep 24, 2025 | 7.18 | 7.20 | 7.10 | 7.11 | 6.98 | 0.57% | 515,981 |
| Sep 23, 2025 | 7.01 | 7.23 | 7.01 | 7.07 | 6.94 | 1.14% | 922,025 |
| Sep 22, 2025 | 6.92 | 7.03 | 6.86 | 6.99 | 6.86 | 0.72% | 375,615 |
| Sep 19, 2025 | 6.99 | 7.00 | 6.88 | 6.94 | 6.81 | -0.43% | 644,037 |
| Sep 18, 2025 | 6.99 | 7.02 | 6.91 | 6.97 | 6.84 | 0.29% | 605,661 |
| Sep 17, 2025 | 7.03 | 7.07 | 6.93 | 6.95 | 6.82 | -1.00% | 1,286,317 |
| Sep 16, 2025 | 6.86 | 7.09 | 6.84 | 7.02 | 6.89 | 2.48% | 623,259 |
| Sep 15, 2025 | 6.87 | 6.96 | 6.80 | 6.85 | 6.73 | 0.29% | 366,417 |
| Sep 12, 2025 | 6.85 | 6.93 | 6.79 | 6.83 | 6.71 | 0.15% | 581,648 |
| Sep 11, 2025 | 6.75 | 6.84 | 6.66 | 6.82 | 6.70 | 0.74% | 578,115 |
| Sep 10, 2025 | 6.71 | 6.81 | 6.69 | 6.77 | 6.65 | 1.96% | 432,180 |
| Sep 9, 2025 | 6.68 | 6.82 | 6.64 | 6.64 | 6.52 | 0.15% | 390,288 |
| Sep 8, 2025 | 6.79 | 6.80 | 6.56 | 6.63 | 6.51 | 0.15% | 295,159 |
| Sep 5, 2025 | 6.75 | 6.80 | 6.61 | 6.62 | 6.50 | -3.22% | 704,177 |
| Sep 4, 2025 | 6.80 | 6.89 | 6.76 | 6.84 | 6.72 | 0.29% | 217,728 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.81 | 6.82 | 6.70 | -2.15% | 416,894 |
| Sep 2, 2025 | 6.95 | 7.02 | 6.84 | 6.97 | 6.84 | 0.58% | 335,892 |
| Aug 29, 2025 | 7.05 | 7.09 | 6.93 | 6.93 | 6.80 | -2.53% | 388,728 |
| Aug 28, 2025 | 7.14 | 7.14 | 7.04 | 7.11 | 6.94 | -0.56% | 253,585 |
| Aug 27, 2025 | 7.07 | 7.17 | 7.07 | 7.15 | 6.98 | 1.13% | 222,206 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.03 | 7.07 | 6.90 | -0.42% | 354,845 |
| Aug 25, 2025 | 7.14 | 7.15 | 7.06 | 7.10 | 6.93 | -0.42% | 227,795 |
| Aug 22, 2025 | 6.90 | 7.17 | 6.89 | 7.13 | 6.96 | 3.63% | 534,639 |
| Aug 21, 2025 | 6.88 | 6.89 | 6.75 | 6.88 | 6.71 | 0.44% | 628,172 |
| Aug 20, 2025 | 6.89 | 6.93 | 6.83 | 6.85 | 6.68 | -0.44% | 555,228 |
| Aug 19, 2025 | 7.02 | 7.05 | 6.86 | 6.88 | 6.71 | -2.13% | 295,979 |
| Aug 18, 2025 | 7.01 | 7.10 | 6.93 | 7.03 | 6.86 | 0.29% | 303,703 |
| Aug 15, 2025 | 7.06 | 7.06 | 7.00 | 7.01 | 6.84 | -0.71% | 259,885 |
| Aug 14, 2025 | 7.13 | 7.13 | 7.00 | 7.06 | 6.89 | - | 466,356 |
| Aug 13, 2025 | 7.22 | 7.25 | 7.04 | 7.06 | 6.89 | -2.35% | 456,576 |
| Aug 12, 2025 | 7.24 | 7.36 | 7.23 | 7.23 | 7.06 | -0.28% | 487,114 |
| Aug 11, 2025 | 7.16 | 7.30 | 7.08 | 7.25 | 7.07 | 1.26% | 475,368 |
| Aug 8, 2025 | 7.30 | 7.32 | 7.12 | 7.16 | 6.99 | -2.05% | 502,317 |
| Aug 7, 2025 | 7.24 | 7.33 | 7.21 | 7.31 | 7.13 | 1.25% | 489,775 |
| Aug 6, 2025 | 7.38 | 7.43 | 7.18 | 7.22 | 7.05 | -1.37% | 386,308 |
| Aug 5, 2025 | 7.21 | 7.32 | 7.18 | 7.32 | 7.14 | 0.27% | 544,960 |
| Aug 1, 2025 | 7.40 | 7.46 | 7.24 | 7.30 | 7.12 | -0.82% | 595,398 |
| Jul 31, 2025 | 7.50 | 7.51 | 7.34 | 7.36 | 7.18 | -2.77% | 613,925 |
| Jul 30, 2025 | 7.72 | 7.72 | 7.45 | 7.57 | 7.34 | -0.92% | 754,779 |
| Jul 29, 2025 | 7.40 | 7.84 | 7.40 | 7.64 | 7.41 | 3.24% | 1,167,895 |
| Jul 28, 2025 | 7.19 | 7.41 | 7.19 | 7.40 | 7.18 | 3.64% | 744,758 |
| Jul 25, 2025 | 7.17 | 7.17 | 7.04 | 7.14 | 6.93 | -0.56% | 493,830 |
| Jul 24, 2025 | 7.01 | 7.22 | 7.01 | 7.18 | 6.97 | 1.56% | 825,184 |
| Jul 23, 2025 | 6.98 | 7.07 | 6.92 | 7.07 | 6.86 | 1.73% | 489,022 |
| Jul 22, 2025 | 6.79 | 6.98 | 6.79 | 6.95 | 6.74 | 1.76% | 678,784 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.68 | 6.83 | 6.63 | -0.15% | 504,920 |
| Jul 18, 2025 | 7.00 | 7.04 | 6.82 | 6.84 | 6.64 | -1.01% | 554,518 |
| Jul 17, 2025 | 6.63 | 6.99 | 6.59 | 6.91 | 6.70 | 4.86% | 970,959 |
| Jul 16, 2025 | 6.71 | 6.72 | 6.55 | 6.59 | 6.39 | -1.20% | 436,544 |