Surge Digital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1.050 | 1.090 | 1.020 | 1.060 | 7.420 | 107,757 |
| 2022-01-11 | 0.980 | 1.060 | 0.970 | 1.020 | 7.140 | 82,571 |
| 2022-01-10 | 0.980 | 1.000 | 0.950 | 0.980 | 6.860 | 63,171 |
| 2022-01-07 | 1.010 | 1.040 | 0.980 | 1.000 | 7.000 | 118,386 |
| 2022-01-06 | 1.000 | 1.040 | 0.920 | 1.000 | 7.000 | 188,486 |
| 2022-01-05 | 1.070 | 1.080 | 0.980 | 1.010 | 7.070 | 105,814 |
| 2022-01-04 | 1.080 | 1.100 | 0.990 | 1.080 | 7.560 | 143,886 |
| 2021-12-31 | 1.070 | 1.080 | 1.020 | 1.040 | 7.280 | 85,457 |
| 2021-12-30 | 1.120 | 1.120 | 1.050 | 1.060 | 7.420 | 141,043 |
| 2021-12-29 | 1.120 | 1.180 | 1.100 | 1.110 | 7.770 | 143,500 |
| 2021-12-24 | 1.220 | 1.260 | 1.200 | 1.220 | 8.540 | 51,043 |
| 2021-12-23 | 1.120 | 1.210 | 1.080 | 1.210 | 8.470 | 128,957 |
| 2021-12-22 | 1.160 | 1.160 | 1.100 | 1.100 | 7.700 | 77,886 |
| 2021-12-21 | 1.140 | 1.180 | 1.110 | 1.150 | 8.050 | 117,443 |
| 2021-12-20 | 1.000 | 1.100 | 0.960 | 1.090 | 7.630 | 176,771 |
| 2021-12-17 | 1.130 | 1.130 | 0.950 | 0.950 | 6.650 | 269,300 |
| 2021-12-16 | 1.210 | 1.240 | 1.100 | 1.120 | 7.840 | 98,557 |
| 2021-12-15 | 1.150 | 1.240 | 1.090 | 1.230 | 8.610 | 181,986 |
| 2021-12-14 | 1.180 | 1.180 | 1.100 | 1.150 | 8.050 | 117,214 |
| 2021-12-13 | 1.240 | 1.240 | 1.140 | 1.170 | 8.190 | 91,186 |
| 2021-12-10 | 1.250 | 1.290 | 1.200 | 1.230 | 8.610 | 92,357 |
| 2021-12-09 | 1.270 | 1.290 | 1.210 | 1.210 | 8.470 | 67,914 |
| 2021-12-08 | 1.370 | 1.370 | 1.290 | 1.310 | 9.170 | 70,729 |
| 2021-12-07 | 1.300 | 1.410 | 1.300 | 1.370 | 9.590 | 139,214 |
| 2021-12-06 | 1.180 | 1.300 | 1.120 | 1.300 | 9.100 | 193,757 |
| 2021-12-03 | 1.350 | 1.360 | 1.220 | 1.260 | 8.820 | 223,157 |
| 2021-12-02 | 1.390 | 1.440 | 1.330 | 1.390 | 9.730 | 142,157 |
| 2021-12-01 | 1.510 | 1.520 | 1.350 | 1.390 | 9.730 | 149,286 |
| 2021-11-30 | 1.530 | 1.560 | 1.420 | 1.510 | 10.570 | 188,357 |
| 2021-11-29 | 1.520 | 1.580 | 1.500 | 1.510 | 10.570 | 106,943 |
| 2021-11-26 | 1.450 | 1.510 | 1.410 | 1.510 | 10.570 | 124,629 |
| 2021-11-25 | 1.530 | 1.570 | 1.520 | 1.530 | 10.710 | 81,986 |
| 2021-11-24 | 1.480 | 1.550 | 1.430 | 1.490 | 10.430 | 109,500 |
| 2021-11-23 | 1.560 | 1.580 | 1.470 | 1.540 | 10.780 | 126,000 |
| 2021-11-22 | 1.700 | 1.700 | 1.550 | 1.570 | 10.990 | 198,386 |
| 2021-11-19 | 1.580 | 1.740 | 1.570 | 1.700 | 11.900 | 200,543 |
| 2021-11-18 | 1.630 | 1.640 | 1.480 | 1.570 | 10.990 | 190,714 |
| 2021-11-17 | 1.670 | 1.720 | 1.590 | 1.660 | 11.620 | 262,743 |
| 2021-11-16 | 1.710 | 1.780 | 1.680 | 1.700 | 11.900 | 321,871 |
| 2021-11-15 | 1.900 | 1.930 | 1.820 | 1.890 | 13.230 | 150,186 |
| 2021-11-12 | 1.730 | 1.950 | 1.640 | 1.950 | 13.650 | 276,914 |
| 2021-11-11 | 1.750 | 1.780 | 1.690 | 1.740 | 12.180 | 135,843 |
| 2021-11-10 | 1.900 | 1.940 | 1.750 | 1.790 | 12.530 | 180,571 |
| 2021-11-09 | 1.990 | 2.030 | 1.810 | 1.900 | 13.300 | 240,529 |
| 2021-11-08 | 1.870 | 1.950 | 1.810 | 1.940 | 13.580 | 215,743 |
| 2021-11-05 | 1.770 | 1.830 | 1.750 | 1.810 | 12.670 | 108,229 |
| 2021-11-04 | 1.730 | 1.840 | 1.700 | 1.770 | 12.390 | 309,171 |
| 2021-11-03 | 1.620 | 1.790 | 1.590 | 1.750 | 12.250 | 252,371 |
| 2021-11-02 | 1.560 | 1.700 | 1.490 | 1.700 | 11.900 | 374,514 |
| 2021-11-01 | 1.490 | 1.520 | 1.380 | 1.500 | 10.500 | 431,157 |
| 2021-10-29 | 1.150 | 1.580 | 1.120 | 1.570 | 10.990 | 1,052,629 |
| 2021-10-28 | 1.110 | 1.170 | 1.050 | 1.170 | 8.190 | 232,471 |
| 2021-10-27 | 1.080 | 1.170 | 1.050 | 1.050 | 7.350 | 273,357 |
| 2021-10-26 | 1.140 | 1.150 | 1.070 | 1.090 | 7.630 | 163,000 |
| 2021-10-25 | 1.160 | 1.180 | 1.120 | 1.150 | 8.050 | 96,743 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.