Surge Energy Inc. (TSX:SGY)
Canada
· Delayed Price · Currency is CAD 8.24
-0.09 (-1.08%)
Mar 9, 2026, 4:00 PM EST
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.48 | 8.49 | 8.21 | 8.23 | - | -1.26% | 1,400,508 |
| Mar 6, 2026 | 8.60 | 8.70 | 8.30 | 8.33 | 8.33 | -1.77% | 1,946,441 |
| Mar 5, 2026 | 8.41 | 8.63 | 8.31 | 8.48 | 8.48 | 1.80% | 2,466,405 |
| Mar 4, 2026 | 8.20 | 8.35 | 8.13 | 8.33 | 8.33 | 0.97% | 576,862 |
| Mar 3, 2026 | 8.36 | 8.42 | 8.10 | 8.25 | 8.25 | 0.49% | 1,230,704 |
| Mar 2, 2026 | 8.36 | 8.58 | 8.09 | 8.21 | 8.21 | 1.73% | 1,647,091 |
| Feb 27, 2026 | 8.03 | 8.11 | 7.92 | 8.07 | 8.07 | 2.02% | 812,646 |
| Feb 26, 2026 | 7.75 | 7.96 | 7.55 | 7.91 | 7.87 | 1.28% | 883,490 |
| Feb 25, 2026 | 8.04 | 8.07 | 7.75 | 7.81 | 7.77 | -2.38% | 1,212,062 |
| Feb 24, 2026 | 8.11 | 8.16 | 7.96 | 8.00 | 7.96 | -0.50% | 926,314 |
| Feb 23, 2026 | 7.90 | 8.05 | 7.83 | 8.04 | 8.00 | 2.03% | 1,017,436 |
| Feb 20, 2026 | 7.90 | 7.90 | 7.73 | 7.88 | 7.84 | - | 462,255 |
| Feb 19, 2026 | 7.81 | 7.95 | 7.78 | 7.88 | 7.84 | 1.42% | 838,514 |
| Feb 18, 2026 | 7.63 | 7.80 | 7.61 | 7.77 | 7.73 | 4.30% | 682,750 |
| Feb 17, 2026 | 7.58 | 7.70 | 7.27 | 7.45 | 7.41 | -0.93% | 566,580 |
| Feb 13, 2026 | 7.49 | 7.53 | 7.38 | 7.52 | 7.48 | 1.21% | 476,872 |
| Feb 12, 2026 | 7.87 | 7.89 | 7.33 | 7.43 | 7.39 | -5.95% | 1,058,280 |
| Feb 11, 2026 | 7.73 | 7.92 | 7.73 | 7.90 | 7.86 | 3.67% | 933,792 |
| Feb 10, 2026 | 7.79 | 7.79 | 7.58 | 7.62 | 7.58 | -1.30% | 765,097 |
| Feb 9, 2026 | 7.54 | 7.84 | 7.54 | 7.72 | 7.68 | 1.98% | 863,862 |
| Feb 6, 2026 | 7.28 | 7.60 | 7.23 | 7.57 | 7.53 | 3.98% | 921,550 |
| Feb 5, 2026 | 7.57 | 7.57 | 7.23 | 7.28 | 7.24 | -3.96% | 655,809 |
| Feb 4, 2026 | 7.46 | 7.63 | 7.40 | 7.58 | 7.54 | 1.47% | 817,714 |
| Feb 3, 2026 | 7.22 | 7.49 | 7.20 | 7.47 | 7.43 | 4.62% | 671,601 |
| Feb 2, 2026 | 6.87 | 7.23 | 6.87 | 7.14 | 7.10 | -3.25% | 787,160 |
| Jan 30, 2026 | 7.55 | 7.63 | 7.24 | 7.38 | 7.34 | -3.15% | 965,039 |
| Jan 29, 2026 | 7.52 | 7.77 | 7.47 | 7.62 | 7.54 | 3.11% | 1,439,224 |
| Jan 28, 2026 | 7.39 | 7.44 | 7.27 | 7.39 | 7.31 | 0.68% | 741,388 |
| Jan 27, 2026 | 7.11 | 7.36 | 7.11 | 7.34 | 7.26 | 3.53% | 2,978,340 |
| Jan 26, 2026 | 7.10 | 7.14 | 6.98 | 7.09 | 7.01 | 0.28% | 918,825 |
| Jan 23, 2026 | 7.05 | 7.18 | 7.05 | 7.07 | 6.99 | 1.29% | 775,239 |
| Jan 22, 2026 | 7.00 | 7.05 | 6.95 | 6.98 | 6.90 | -1.13% | 483,576 |
| Jan 21, 2026 | 6.89 | 7.06 | 6.89 | 7.06 | 6.98 | 3.37% | 878,965 |
| Jan 20, 2026 | 6.83 | 6.91 | 6.77 | 6.83 | 6.75 | 0.74% | 679,459 |
| Jan 19, 2026 | 6.75 | 6.84 | 6.74 | 6.78 | 6.70 | 0.44% | 364,769 |
| Jan 16, 2026 | 6.78 | 6.83 | 6.73 | 6.75 | 6.67 | 0.45% | 283,139 |
| Jan 15, 2026 | 6.72 | 6.80 | 6.61 | 6.72 | 6.65 | -0.88% | 416,308 |
| Jan 14, 2026 | 6.75 | 6.88 | 6.74 | 6.78 | 6.70 | 0.89% | 925,069 |
| Jan 13, 2026 | 6.70 | 6.78 | 6.66 | 6.72 | 6.65 | 2.28% | 1,528,949 |
| Jan 12, 2026 | 6.60 | 6.64 | 6.56 | 6.57 | 6.50 | -0.45% | 1,081,416 |
| Jan 9, 2026 | 6.58 | 6.62 | 6.52 | 6.60 | 6.53 | 0.61% | 806,382 |
| Jan 8, 2026 | 6.50 | 6.61 | 6.45 | 6.56 | 6.49 | 1.71% | 407,014 |
| Jan 7, 2026 | 6.66 | 6.66 | 6.44 | 6.45 | 6.38 | -3.15% | 856,671 |
| Jan 6, 2026 | 6.77 | 6.80 | 6.62 | 6.66 | 6.59 | -1.48% | 598,915 |
| Jan 5, 2026 | 6.90 | 6.91 | 6.54 | 6.76 | 6.68 | -3.43% | 926,048 |
| Jan 2, 2026 | 6.88 | 7.04 | 6.79 | 7.00 | 6.92 | 1.45% | 452,272 |
| Dec 31, 2025 | 7.02 | 7.02 | 6.88 | 6.90 | 6.82 | -1.29% | 188,831 |
| Dec 30, 2025 | 7.03 | 7.04 | 6.97 | 6.99 | 6.87 | 1.01% | 271,637 |
| Dec 29, 2025 | 6.87 | 6.97 | 6.87 | 6.92 | 6.80 | 0.58% | 396,524 |
| Dec 24, 2025 | 6.88 | 6.89 | 6.81 | 6.88 | 6.76 | 0.44% | 176,565 |
| Dec 23, 2025 | 6.75 | 6.85 | 6.68 | 6.85 | 6.73 | 1.78% | 303,461 |
| Dec 22, 2025 | 6.66 | 6.76 | 6.66 | 6.73 | 6.61 | 2.59% | 437,426 |
| Dec 19, 2025 | 6.53 | 6.61 | 6.53 | 6.56 | 6.45 | 0.92% | 412,360 |
| Dec 18, 2025 | 6.65 | 6.70 | 6.49 | 6.50 | 6.39 | -2.26% | 490,356 |
| Dec 17, 2025 | 6.65 | 6.70 | 6.62 | 6.65 | 6.54 | 1.53% | 363,110 |
| Dec 16, 2025 | 6.83 | 6.84 | 6.53 | 6.55 | 6.44 | -4.80% | 763,254 |
| Dec 15, 2025 | 6.91 | 6.93 | 6.80 | 6.88 | 6.76 | -0.72% | 375,880 |
| Dec 12, 2025 | 6.94 | 7.06 | 6.85 | 6.93 | 6.81 | -0.14% | 576,196 |
| Dec 11, 2025 | 7.06 | 7.06 | 6.94 | 6.94 | 6.82 | -2.53% | 457,891 |
| Dec 10, 2025 | 7.21 | 7.23 | 7.07 | 7.12 | 7.00 | -0.97% | 391,839 |
| Dec 9, 2025 | 7.40 | 7.41 | 7.12 | 7.19 | 7.07 | -2.57% | 780,541 |
| Dec 8, 2025 | 7.48 | 7.50 | 7.33 | 7.38 | 7.25 | -1.34% | 711,026 |
| Dec 5, 2025 | 7.45 | 7.61 | 7.45 | 7.48 | 7.35 | 0.13% | 598,892 |
| Dec 4, 2025 | 7.53 | 7.59 | 7.42 | 7.47 | 7.34 | -0.93% | 506,288 |
| Dec 3, 2025 | 7.36 | 7.56 | 7.36 | 7.54 | 7.41 | 2.45% | 698,281 |
| Dec 2, 2025 | 7.36 | 7.37 | 7.26 | 7.36 | 7.23 | - | 295,184 |
| Dec 1, 2025 | 7.45 | 7.50 | 7.34 | 7.36 | 7.23 | -0.67% | 468,580 |
| Nov 28, 2025 | 7.35 | 7.48 | 7.35 | 7.41 | 7.28 | 0.27% | 327,066 |
| Nov 27, 2025 | 7.28 | 7.40 | 7.28 | 7.39 | 7.22 | 1.79% | 251,916 |
| Nov 26, 2025 | 7.28 | 7.34 | 7.26 | 7.26 | 7.09 | -0.14% | 353,931 |
| Nov 25, 2025 | 7.42 | 7.43 | 7.24 | 7.27 | 7.10 | -3.20% | 583,082 |
| Nov 24, 2025 | 7.47 | 7.59 | 7.38 | 7.51 | 7.34 | 1.35% | 587,975 |
| Nov 21, 2025 | 7.57 | 7.59 | 7.29 | 7.41 | 7.24 | -3.01% | 522,546 |
| Nov 20, 2025 | 7.55 | 7.85 | 7.55 | 7.64 | 7.46 | 1.46% | 1,250,547 |
| Nov 19, 2025 | 7.28 | 7.56 | 7.20 | 7.53 | 7.36 | 1.62% | 676,861 |
| Nov 18, 2025 | 7.08 | 7.47 | 7.03 | 7.41 | 7.24 | 4.37% | 808,939 |
| Nov 17, 2025 | 7.13 | 7.20 | 7.06 | 7.10 | 6.94 | -0.56% | 494,754 |
| Nov 14, 2025 | 6.94 | 7.14 | 6.93 | 7.14 | 6.98 | 3.48% | 945,789 |
| Nov 13, 2025 | 7.00 | 7.16 | 6.87 | 6.90 | 6.74 | -1.00% | 925,818 |
| Nov 12, 2025 | 7.16 | 7.19 | 6.95 | 6.97 | 6.81 | -3.73% | 668,342 |
| Nov 11, 2025 | 6.98 | 7.26 | 6.97 | 7.24 | 7.07 | 4.47% | 1,683,224 |
| Nov 10, 2025 | 6.80 | 6.94 | 6.76 | 6.93 | 6.77 | 2.06% | 747,822 |
| Nov 7, 2025 | 6.55 | 6.80 | 6.52 | 6.79 | 6.63 | 3.66% | 857,022 |
| Nov 6, 2025 | 6.61 | 6.76 | 6.46 | 6.55 | 6.40 | -0.61% | 618,872 |
| Nov 5, 2025 | 6.49 | 6.61 | 6.49 | 6.59 | 6.44 | 1.70% | 517,634 |
| Nov 4, 2025 | 6.58 | 6.61 | 6.42 | 6.48 | 6.33 | -2.56% | 570,007 |
| Nov 3, 2025 | 6.64 | 6.70 | 6.56 | 6.65 | 6.50 | 0.30% | 305,049 |
| Oct 31, 2025 | 6.60 | 6.65 | 6.52 | 6.63 | 6.48 | 1.07% | 614,811 |
| Oct 30, 2025 | 6.65 | 6.68 | 6.54 | 6.56 | 6.41 | -1.65% | 411,923 |
| Oct 29, 2025 | 6.78 | 6.81 | 6.67 | 6.67 | 6.47 | -1.33% | 559,960 |
| Oct 28, 2025 | 6.88 | 6.89 | 6.75 | 6.76 | 6.56 | -1.60% | 453,936 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.86 | 6.87 | 6.67 | -0.15% | 438,475 |
| Oct 24, 2025 | 6.85 | 6.96 | 6.85 | 6.88 | 6.68 | 0.73% | 496,546 |
| Oct 23, 2025 | 6.85 | 6.93 | 6.81 | 6.83 | 6.63 | 2.09% | 688,433 |
| Oct 22, 2025 | 6.57 | 6.72 | 6.56 | 6.69 | 6.49 | 2.61% | 421,701 |
| Oct 21, 2025 | 6.60 | 6.61 | 6.46 | 6.52 | 6.33 | -1.06% | 556,827 |
| Oct 20, 2025 | 6.63 | 6.70 | 6.55 | 6.59 | 6.40 | -0.45% | 557,808 |
| Oct 17, 2025 | 6.65 | 6.69 | 6.56 | 6.62 | 6.43 | -1.05% | 574,712 |
| Oct 16, 2025 | 6.86 | 6.86 | 6.64 | 6.69 | 6.49 | -1.91% | 736,347 |
| Oct 15, 2025 | 6.88 | 6.93 | 6.81 | 6.82 | 6.62 | 0.74% | 525,084 |