Toronto - Delayed Quote
CAD
Surge Energy Inc. (SGY.TO)
12.75
-0.02
(-0.13%)
At close: October 30 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
Oct 30, 2026
12.81
12.81
12.62
12.75
12.75
976,200
Oct 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
12.89
12.99
12.72
12.81
12.77
956,600
Oct 28, 2026
13.08
13.25
13.07
13.08
13.04
426,200
Oct 27, 2026
13.24
13.31
12.95
12.95
12.91
495,400
Oct 26, 2026
13.09
13.39
12.94
13.29
13.25
904,500
Oct 23, 2026
12.83
13.34
12.82
13.24
13.20
959,400
Oct 22, 2026
13.00
13.17
12.55
12.67
12.63
954,700
Oct 21, 2026
12.60
13.00
12.50
12.97
12.93
689,600
Oct 20, 2026
12.90
12.99
12.51
12.61
12.57
1,006,500
Oct 19, 2026
12.56
12.90
12.56
12.83
12.79
1,087,600
Oct 16, 2026
12.55
12.65
12.46
12.63
12.59
683,700
Oct 15, 2026
12.28
12.54
12.08
12.38
12.34
564,200
Oct 14, 2026
12.25
12.40
12.23
12.30
12.26
624,200
Oct 13, 2026
12.03
12.29
11.99
12.20
12.16
445,700
Oct 9, 2026
11.78
12.16
11.78
11.98
11.94
395,900
Oct 8, 2026
11.66
11.85
11.66
11.84
11.80
639,800
Oct 7, 2026
11.48
11.66
11.34
11.55
11.51
392,000
Oct 6, 2026
11.42
11.58
11.25
11.46
11.42
331,000
Oct 5, 2026
11.23
11.71
11.06
11.49
11.45
589,400
Oct 2, 2026
11.00
11.33
10.89
11.24
11.20
560,000
Oct 1, 2026
10.96
11.24
10.96
11.10
11.06
485,400
Sep 30, 2026
11.01
11.20
11.00
11.01
10.97
429,700
Sep 29, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.12
11.23
10.95
10.98
10.94
669,700
Sep 28, 2026
11.47
11.56
11.22
11.22
11.14
337,300
Sep 25, 2026
11.40
11.44
11.16
11.32
11.24
392,000
Sep 24, 2026
11.54
11.74
11.45
11.49
11.41
600,400
Sep 23, 2026
11.36
11.43
11.21
11.41
11.33
700,000
Sep 22, 2026
11.35
11.45
11.16
11.22
11.14
1,191,400
Sep 21, 2026
11.74
11.75
11.42
11.47
11.39
621,800
Sep 18, 2026
11.98
12.08
11.82
11.92
11.83
978,300
Sep 17, 2026
11.70
11.95
11.69
11.90
11.81
445,800
Sep 16, 2026
12.25
12.60
11.74
11.83
11.75
741,400
Sep 15, 2026
12.26
12.70
12.26
12.52
12.43
780,100
Sep 14, 2026
12.37
12.42
12.14
12.16
12.07
587,100
Sep 11, 2026
12.09
12.18
11.93
12.16
12.07
834,000
Sep 10, 2026
12.12
12.35
12.05
12.20
12.11
1,171,900
Sep 9, 2026
11.63
11.97
11.52
11.93
11.84
1,237,100
Sep 8, 2026
11.29
11.49
11.21
11.43
11.35
937,300
Sep 4, 2026
11.00
11.18
10.84
11.16
11.08
839,200
Sep 3, 2026
11.26
11.44
11.06
11.08
11.00
1,054,800
Sep 2, 2026
11.31
11.37
11.10
11.24
11.16
544,400
Sep 1, 2026
11.20
11.38
11.12
11.32
11.24
647,800
Aug 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.26
11.35
10.93
11.13
11.05
588,600
Aug 28, 2026
11.19
11.24
11.02
11.04
10.92
453,100
Aug 27, 2026
10.93
11.25
10.90
11.22
11.10
492,100
Aug 26, 2026
10.55
11.06
10.52
10.93
10.81
674,500
Aug 25, 2026
10.89
11.07
10.89
10.94
10.82
518,100
Aug 24, 2026
11.12
11.18
10.83
11.07
10.95
517,600
Aug 21, 2026
11.25
11.32
11.10
11.22
11.10
515,600
Aug 20, 2026
11.23
11.31
11.18
11.26
11.14
360,000
Aug 19, 2026
11.06
11.22
11.04
11.05
10.93
636,700
Aug 18, 2026
11.24
11.24
10.95
11.00
10.88
722,500
Aug 17, 2026
10.75
11.22
10.70
11.13
11.01
817,900
Aug 14, 2026
10.49
10.68
10.48
10.60
10.48
573,900
Aug 13, 2026
10.35
10.45
10.21
10.42
10.30
496,800
Aug 12, 2026
10.60
10.72
10.20
10.44
10.32
395,800
Aug 11, 2026
10.29
10.62
10.28
10.60
10.48
605,000
Aug 10, 2026
10.12
10.32
9.83
10.29
10.18
2,770,300
Aug 7, 2026
10.09
10.18
9.98
9.99
9.88
676,600
Aug 6, 2026
10.00
10.22
9.89
10.20
10.09
1,371,600
Aug 5, 2026
10.16
10.19
9.74
9.75
9.64
1,113,800
Aug 4, 2026
9.93
10.22
9.88
10.17
10.06
764,900
Jul 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
9.99
10.38
9.99
10.35
10.24
1,181,700
Jul 30, 2026
9.83
9.93
9.28
9.91
9.76
1,412,700
Jul 29, 2026
9.99
10.09
9.81
9.89
9.74
591,000
Jul 28, 2026
9.79
9.97
9.62
9.71
9.56
544,200
Jul 27, 2026
9.96
10.08
9.76
9.94
9.79
859,600
Jul 24, 2026
10.38
10.46
10.22
10.26
10.10
707,000
Jul 23, 2026
10.39
10.52
10.35
10.47
10.31
1,152,600
Jul 22, 2026
9.93
10.27
9.88
10.18
10.02
909,900
Jul 21, 2026
9.60
9.81
9.58
9.81
9.66
459,900
Jul 20, 2026
9.39
9.59
9.34
9.49
9.34
357,600
Jul 17, 2026
9.47
9.53
9.25
9.45
9.31
546,000
Jul 16, 2026
9.37
9.43
9.28
9.35
9.21
653,800
Jul 15, 2026
9.48
9.48
9.15
9.32
9.18
383,300
Jul 14, 2026
9.51
9.65
9.31
9.39
9.25
449,600
Jul 13, 2026
9.35
9.44
9.23
9.39
9.25
582,800
Jul 10, 2026
9.22
9.22
9.02
9.11
8.97
408,400
Jul 9, 2026
9.48
9.55
9.14
9.20
9.06
476,100
Jul 8, 2026
9.24
9.49
9.18
9.49
9.34
1,257,000
Jul 7, 2026
8.81
9.06
8.78
9.01
8.87
501,100
Jul 6, 2026
9.13
9.17
8.73
8.74
8.61
485,700
Jul 3, 2026
9.06
9.17
9.05
9.12
8.98
364,000
Jul 2, 2026
9.01
9.20
8.93
9.06
8.92
1,061,200
Jun 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.26
9.51
9.18
9.23
9.09
1,089,600
Jun 29, 2026
9.27
9.34
9.13
9.29
9.11
654,900
Jun 26, 2026
9.15
9.25
9.07
9.22
9.04
805,900
Jun 25, 2026
9.07
9.23
9.03
9.18
9.00
508,700
Jun 24, 2026
9.37
9.37
9.05
9.10
8.92
936,200
Jun 23, 2026
9.55
9.62
9.49
9.56
9.37
582,000
Jun 22, 2026
9.53
9.67
9.47
9.60
9.41
473,100
Jun 19, 2026
9.48
9.62
9.43
9.60
9.41
377,300
Jun 18, 2026
9.63
9.63
9.28
9.46
9.27
708,100
Jun 17, 2026
9.72
10.05
9.69
9.71
9.52
782,200
Jun 16, 2026
9.71
9.75
9.52
9.69
9.50
1,268,600
Jun 15, 2026
9.73
9.94
9.60
9.86
9.66
821,900
Jun 12, 2026
10.21
10.49
10.09
10.17
9.97
748,400
Jun 11, 2026
10.28
10.62
10.22
10.37
10.16
1,018,600
Jun 10, 2026
10.06
10.33
10.06
10.17
9.97
431,000
Jun 9, 2026
10.37
10.40
9.77
9.95
9.75
789,500
Jun 8, 2026
10.14
10.55
10.14
10.46
10.25
713,800
Jun 5, 2026
10.42
10.43
10.05
10.07
9.87
508,800
Jun 4, 2026
10.25
10.61
10.00
10.51
10.30
724,500
Jun 3, 2026
10.57
10.65
10.30
10.41
10.20
735,800
Jun 2, 2026
10.19
10.62
10.19
10.35
10.14
1,086,800
Jun 1, 2026
9.60
10.10
9.60
10.02
9.82
1,887,100
May 29, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.29
9.54
9.26
9.41
9.22
959,300
May 28, 2026
9.40
9.47
9.28
9.41
9.18
663,600
May 27, 2026
9.38
9.45
9.25
9.29
9.06
869,800
May 26, 2026
9.62
9.74
9.55
9.60
9.37
597,000
May 25, 2026
9.76
9.84
9.45
9.51
9.28
777,000
May 22, 2026
9.88
10.07
9.85
9.99
9.75
442,400
May 21, 2026
10.21
10.35
9.87
9.95
9.71
670,000
May 20, 2026
10.30
10.46
10.07
10.12
9.87
1,007,300
May 19, 2026
10.25
10.35
10.13
10.31
10.06
789,500
May 15, 2026
10.02
10.15
9.96
10.15
9.90
951,400
May 14, 2026
9.87
10.05
9.83
9.95
9.71
631,700
May 13, 2026
9.96
10.08
9.84
9.89
9.65
822,500
May 12, 2026
9.87
9.97
9.76
9.96
9.72
620,700
May 11, 2026
9.85
9.93
9.66
9.76
9.52
854,600
May 8, 2026
9.62
9.81
9.59
9.70
9.46
678,100
May 7, 2026
9.20
9.65
9.20
9.65
9.41
1,411,700
May 6, 2026
9.70
9.80
9.59
9.67
9.43
1,008,200
May 5, 2026
9.90
10.15
9.89
10.08
9.83
596,400
May 4, 2026
9.92
10.13
9.86
10.06
9.81
630,900
May 1, 2026
10.00
10.03
9.72
9.91
9.67
669,700
Apr 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.08
10.09
9.91
10.01
9.77
736,900
Apr 29, 2026
9.99
10.17
9.87
10.12
9.83
1,134,300
Apr 28, 2026
9.80
9.94
9.76
9.82
9.54
1,081,200
Apr 27, 2026
9.46
9.72
9.46
9.66
9.38
717,500
Apr 24, 2026
9.31
9.47
9.25
9.46
9.19
1,172,400
Apr 23, 2026
9.15
9.40
9.15
9.38
9.11
1,195,300
Apr 22, 2026
9.00
9.19
8.99
9.14
8.88
811,100
Apr 21, 2026
8.74
8.92
8.70
8.89
8.64
872,300
Apr 20, 2026
8.49
8.77
8.43
8.70
8.45
924,100
Apr 17, 2026
8.49
8.49
8.07
8.33
8.09
1,940,400
Apr 16, 2026
8.85
8.97
8.80
8.85
8.60
1,229,300
Apr 15, 2026
8.90
9.03
8.80
8.80
8.55
987,400
Apr 14, 2026
9.00
9.07
8.79
8.98
8.72
705,000
Apr 13, 2026
9.19
9.31
9.06
9.08
8.82
752,800
Apr 10, 2026
8.62
8.99
8.57
8.96
8.70
1,328,400
Apr 9, 2026
8.83
8.93
8.43
8.57
8.33
1,316,700
Apr 8, 2026
8.61
8.75
8.34
8.72
8.47
2,304,400
Apr 7, 2026
9.16
9.44
9.15
9.30
9.03
1,288,500
Apr 6, 2026
9.02
9.19
8.98
9.12
8.86
873,700
Apr 2, 2026
9.11
9.44
8.99
9.04
8.78
1,470,800
Apr 1, 2026
9.20
9.37
8.71
8.74
8.49
1,479,900
Mar 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.38
9.70
9.18
9.40
9.13
1,506,700
Mar 30, 2026
9.09
9.49
9.09
9.38
9.07
1,581,600
Mar 27, 2026
8.70
8.94
8.70
8.94
8.65
1,174,900
Mar 26, 2026
8.71
8.80
8.64
8.70
8.41
944,900
Mar 25, 2026
8.61
8.74
8.54
8.67
8.38
663,300
Mar 24, 2026
8.64
8.93
8.63
8.76
8.47
695,100
Mar 23, 2026
8.65
8.74
8.46
8.63
8.35
976,000
Mar 20, 2026
8.90
9.02
8.76
8.92
8.63
1,027,700
Mar 19, 2026
8.72
9.00
8.72
8.93
8.64
1,003,100
Mar 18, 2026
8.73
8.79
8.65
8.77
8.48
673,000
Mar 17, 2026
8.73
8.82
8.69
8.69
8.40
576,100
Mar 16, 2026
8.50
8.73
8.42
8.68
8.39
1,107,300
Mar 13, 2026
8.53
8.61
8.38
8.52
8.24
1,492,900
Mar 12, 2026
8.50
8.68
8.47
8.58
8.30
1,337,000
Mar 11, 2026
8.25
8.48
8.20
8.45
8.17
1,043,700
Mar 10, 2026
8.16
8.32
8.10
8.25
7.98
673,700
Mar 9, 2026
8.48
8.49
8.17
8.24
7.97
1,660,500
Mar 6, 2026
8.60
8.70
8.30
8.33
8.06
1,946,400
Mar 5, 2026
8.41
8.63
8.31
8.48
8.20
2,466,400
Mar 4, 2026
8.20
8.35
8.13
8.33
8.06
576,900
Mar 3, 2026
8.36
8.42
8.10
8.25
7.98
1,230,700
Mar 2, 2026
8.36
8.58
8.09
8.21
7.94
1,647,100
Feb 27, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.03
8.11
7.92
8.07
7.80
812,600
Feb 26, 2026
7.75
7.96
7.55
7.91
7.61
883,500
Feb 25, 2026
8.04
8.07
7.75
7.81
7.51
1,212,100
Feb 24, 2026
8.11
8.16
7.96
8.00
7.69
926,300
Feb 23, 2026
7.90
8.05
7.83
8.04
7.73
1,017,400
Feb 20, 2026
7.90
7.90
7.73
7.88
7.58
462,300
Feb 19, 2026
7.81
7.95
7.78
7.88
7.58
838,500
Feb 18, 2026
7.63
7.80
7.61
7.77
7.47
682,800
Feb 17, 2026
7.58
7.70
7.27
7.45
7.17
566,600
Feb 13, 2026
7.49
7.53
7.38
7.52
7.23
476,900
Feb 12, 2026
7.87
7.89
7.33
7.43
7.15
1,058,300
Feb 11, 2026
7.73
7.92
7.73
7.90
7.60
933,800
Feb 10, 2026
7.79
7.79
7.58
7.62
7.33
765,100
Feb 9, 2026
7.54
7.84
7.54
7.72
7.42
863,900
Feb 6, 2026
7.28
7.60
7.23
7.57
7.28
921,600
Feb 5, 2026
7.57
7.57
7.23
7.28
7.00
655,800
Feb 4, 2026
7.46
7.63
7.40
7.58
7.29
817,700
Feb 3, 2026
7.22
7.49
7.20
7.47
7.18
671,600
Feb 2, 2026
6.87
7.23
6.87
7.14
6.87
787,200
Jan 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
7.55
7.63
7.24
7.38
7.10
965,000
Jan 29, 2026
7.52
7.77
7.47
7.62
7.29
1,439,200
Jan 28, 2026
7.39
7.44
7.27
7.39
7.07
741,400
Jan 27, 2026
7.11
7.36
7.11
7.34
7.02
2,978,300
Jan 26, 2026
7.10
7.14
6.98
7.09
6.78
918,800
Jan 23, 2026
7.05
7.18
7.05
7.07
6.76
775,200
Jan 22, 2026
7.00
7.05
6.95
6.98
6.68
483,600
Jan 21, 2026
6.89
7.06
6.89
7.06
6.75
879,000
Jan 20, 2026
6.83
6.91
6.77
6.83
6.53
679,500
Jan 19, 2026
6.75
6.84
6.74
6.78
6.48
364,800
Jan 16, 2026
6.78
6.83
6.73
6.75
6.46
283,100
Jan 15, 2026
6.72
6.80
6.61
6.72
6.43
416,300
Jan 14, 2026
6.75
6.88
6.74
6.78
6.48
925,100
Jan 13, 2026
6.70
6.78
6.66
6.72
6.43
1,528,900
Jan 12, 2026
6.60
6.64
6.56
6.57
6.28
1,081,400
Jan 9, 2026
6.58
6.62
6.52
6.60
6.31
806,400
Jan 8, 2026
6.50
6.61
6.45
6.56
6.27
407,000
Jan 7, 2026
6.66
6.66
6.44
6.45
6.17
856,700
Jan 6, 2026
6.77
6.80
6.62
6.66
6.37
598,900
Jan 5, 2026
6.90
6.91
6.54
6.76
6.46
926,000
Jan 2, 2026
6.88
7.04
6.79
7.00
6.69
452,300
Dec 31, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.02
7.02
6.88
6.90
6.60
188,800
Dec 30, 2025
7.03
7.04
6.97
6.99
6.64
271,600
Dec 29, 2025
6.87
6.97
6.87
6.92
6.58
396,500
Dec 24, 2025
6.88
6.89
6.81
6.88
6.54
176,600
Dec 23, 2025
6.75
6.85
6.68
6.85
6.51
303,500
Dec 22, 2025
6.66
6.76
6.66
6.73
6.40
437,400
Dec 19, 2025
6.53
6.61
6.53
6.56
6.24
412,400
Dec 18, 2025
6.65
6.70
6.49
6.50
6.18
490,400
Dec 17, 2025
6.65
6.70
6.62
6.65
6.32
363,100
Dec 16, 2025
6.83
6.84
6.53
6.55
6.23
763,300
Dec 15, 2025
6.91
6.93
6.80
6.88
6.54
375,900
Dec 12, 2025
6.94
7.06
6.85
6.93
6.59
576,200
Dec 11, 2025
7.06
7.06
6.94
6.94
6.60
457,900
Dec 10, 2025
7.21
7.23
7.07
7.12
6.77
391,800
Dec 9, 2025
7.40
7.41
7.12
7.19
6.83
780,500
Dec 8, 2025
7.48
7.50
7.33
7.38
7.01
711,000
Dec 5, 2025
7.45
7.61
7.45
7.48
7.11
598,900
Dec 4, 2025
7.53
7.59
7.42
7.47
7.10
506,300
Dec 3, 2025
7.36
7.56
7.36
7.54
7.17
698,300
Dec 2, 2025
7.36
7.37
7.26
7.36
7.00
295,200
Dec 1, 2025
7.45
7.50
7.34
7.36
7.00
468,600
Nov 28, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.35
7.48
7.35
7.41
7.04
327,100
Nov 27, 2025
7.28
7.40
7.28
7.39
6.98
251,900
Nov 26, 2025
7.28
7.34
7.26
7.26
6.86
353,900
Nov 25, 2025
7.42
7.43
7.24
7.27
6.87
583,100
Nov 24, 2025
7.47
7.59
7.38
7.51
7.10
588,000
Nov 21, 2025
7.57
7.59
7.29
7.41
7.00
522,500
Nov 20, 2025
7.55
7.85
7.55
7.64
7.22
1,250,500
Nov 19, 2025
7.28
7.56
7.20
7.53
7.12
676,900
Nov 18, 2025
7.08
7.47
7.03
7.41
7.00
808,900
Nov 17, 2025
7.13
7.20
7.06
7.10
6.71
494,800
Nov 14, 2025
6.94
7.14
6.93
7.14
6.75
945,800
Nov 13, 2025
7.00
7.16
6.87
6.90
6.52
925,800
Nov 12, 2025
7.16
7.19
6.95
6.97
6.59
668,300
Nov 11, 2025
6.98
7.26
6.97
7.24
6.84
1,683,200
Nov 10, 2025
6.80
6.94
6.76
6.93
6.55
747,800
Nov 7, 2025
6.55
6.80
6.52
6.79
6.42
857,000
Nov 6, 2025
6.61
6.76
6.46
6.55
6.19
618,900
Nov 5, 2025
6.49
6.61
6.49
6.59
6.23
517,600
Nov 4, 2025
6.58
6.61
6.42
6.48
6.12
570,000
Nov 3, 2025
6.64
6.70
6.56
6.65
6.28
305,000
Oct 31, 2025
6.60
6.65
6.52
6.63
6.26
614,800
Oct 30, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
6.65
6.68
6.54
6.56
6.20
411,900
