Premium
Surge Energy Inc (SGY)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.22222222222 | 5.4 | 5.44 | 4.8 | 790463 | 5.11958596 | CS |
| 4 | -0.17 | -3.11926605505 | 5.45 | 5.87 | 4.8 | 572598 | 5.38738064 | CS |
| 12 | 0.03 | 0.571428571429 | 5.25 | 6.35 | 4.8 | 612722 | 5.60650785 | CS |
| 26 | -0.43 | -7.53064798599 | 5.71 | 6.54 | 4.8 | 580480 | 5.74902402 | CS |
| 52 | -1.1 | -17.2413793103 | 6.38 | 8.16 | 4.8 | 519650 | 6.33692327 | CS |
| 156 | -3.81 | -41.9141914191 | 9.09 | 13.68 | 4.8 | 614792 | 8.17083985 | CS |
| 260 | 4.73 | 860 | 0.55 | 13.68 | 0.145 | 831110 | 4.41382663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 5.3 | 0.2 | 3.92 | 5.18 | 5.37 | 5.17 | 1080787 |
| 1741300800 | 5.1 | 0.08 | 1.59 | 5.03 | 5.28 | 4.98 | 1046549 |
| 1741214400 | 5.0199999 | 0 | 0.00 | 5 | 5.07 | 4.9 | 567198 |
| 1741128000 | 5.0199999 | -0.01 | -0.20 | 4.93 | 5.07 | 4.8 | 532699 |
| 1741041600 | 5.03 | -0.34 | -6.33 | 5.4 | 5.44 | 4.99 | 725082 |
| 1740782400 | 5.37 | -0.11 | -2.01 | 5.42 | 5.42 | 5.3099999 | 702664 |
| 1740696000 | 5.48 | 0.07 | 1.29 | 5.42 | 5.54 | 5.42 | 740348 |
| 1740609600 | 5.41 | 0.04 | 0.74 | 5.43 | 5.44 | 5.32 | 317278 |
| 1740523200 | 5.37 | -0.22 | -3.94 | 5.5599999 | 5.58 | 5.35 | 884570 |
| 1740436800 | 5.59 | -0.05 | -0.89 | 5.61 | 5.63 | 5.54 | 520215 |
| 1740177600 | 5.64 | -0.14 | -2.42 | 5.79 | 5.79 | 5.58 | 552722 |
| 1740091200 | 5.78 | 0.01 | 0.17 | 5.79 | 5.87 | 5.7699999 | 343330 |
| 1740004800 | 5.7699999 | 0.09 | 1.58 | 5.68 | 5.79 | 5.68 | 364117 |
| 1739918400 | 5.68 | 0.19 | 3.46 | 5.48 | 5.7 | 5.46 | 461477 |
| 1739572800 | 5.49 | -0.07 | -1.26 | 5.5599999 | 5.61 | 5.45 | 382233 |
| 1739486400 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.59 | 5.51 | 301839 |
| 1739400000 | 5.53 | -0.14 | -2.47 | 5.65 | 5.68 | 5.49 | 443079 |
| 1739313600 | 5.67 | 0.11 | 1.98 | 5.63 | 5.71 | 5.58 | 399199 |
| 1739227200 | 5.5599999 | 0.16 | 2.96 | 5.45 | 5.6 | 5.45 | 513968 |
| 1738968000 | 5.4 | 0.02 | 0.37 | 5.38 | 5.45 | 5.36 | 572488 |
| 1738881600 | 5.38 | -0.09 | -1.65 | 5.48 | 5.53 | 5.36 | 381336 |
| 1738795200 | 5.47 | -0.06 | -1.08 | 5.5 | 5.54 | 5.46 | 232111 |
| 1738708800 | 5.53 | 0.23 | 4.34 | 5.34 | 5.55 | 5.26 | 522080 |
| 1738622400 | 5.3 | -0.12 | -2.21 | 5.11 | 5.43 | 5.11 | 692697 |
| 1738363200 | 5.42 | -0.24 | -4.24 | 5.67 | 5.67 | 5.4 | 617829 |
| 1738276800 | 5.66 | -0.01 | -0.18 | 5.71 | 5.71 | 5.61 | 512035 |
| 1738190400 | 5.67 | 0 | 0.00 | 5.65 | 5.7 | 5.62 | 303070 |
| 1738104000 | 5.67 | -0.03 | -0.53 | 5.7 | 5.71 | 5.62 | 612332 |
| 1738017600 | 5.7 | -0.12 | -2.06 | 5.7699999 | 5.83 | 5.67 | 565637 |
| 1737758400 | 5.82 | 0.03 | 0.52 | 5.84 | 5.86 | 5.79 | 784638 |
| 1737672000 | 5.79 | -0.09 | -1.53 | 5.86 | 5.95 | 5.78 | 861028 |
| 1737585600 | 5.88 | -0.02 | -0.34 | 5.87 | 5.96 | 5.86 | 308590 |
| 1737499200 | 5.9 | -0.2 | -3.28 | 5.85 | 5.93 | 5.8 | 515154 |
| 1737412800 | 6.1 | 0.18 | 3.04 | 5.89 | 6.1 | 5.89 | 601544 |
| 1737153600 | 5.92 | -0.11 | -1.82 | 5.98 | 6.09 | 5.87 | 752457 |
| 1737067200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.14 | 6.0199999 | 759851 |
| 1736980800 | 6.11 | 0.01 | 0.16 | 6.15 | 6.18 | 6.0599999 | 838768 |
| 1736894400 | 6.1 | 0.01 | 0.16 | 6.0599999 | 6.13 | 6.0599999 | 637257 |
| 1736808000 | 6.09 | -0.13 | -2.09 | 6.25 | 6.33 | 6.08 | 873769 |
| 1736548800 | 6.22 | 0.09 | 1.47 | 6.28 | 6.35 | 6.16 | 502874 |
| 1736462400 | 6.13 | 0.08 | 1.32 | 6.01 | 6.18 | 6.01 | 487250 |
| 1736376000 | 6.05 | -0.08 | -1.31 | 6.17 | 6.17 | 6 | 673703 |
| 1736289600 | 6.13 | 0 | 0.00 | 6.16 | 6.21 | 6.12 | 412557 |
| 1736203200 | 6.13 | 0.01 | 0.16 | 6.2 | 6.3099999 | 6.11 | 682995 |
| 1735944000 | 6.12 | 0.13 | 2.17 | 5.98 | 6.16 | 5.98 | 680022 |
| 1735857600 | 5.99 | 0.21 | 3.63 | 5.83 | 6.01 | 5.83 | 1086214 |
| 1735684800 | 5.78 | 0.12 | 2.12 | 5.66 | 5.83 | 5.65 | 617313 |
| 1735598400 | 5.66 | 0.12 | 2.17 | 5.5599999 | 5.7 | 5.54 | 544698 |
| 1735339200 | 5.54 | 0.06 | 1.09 | 5.46 | 5.6 | 5.41 | 700714 |
| 1735069200 | 5.48 | 0.14 | 2.62 | 5.45 | 5.49 | 5.37 | 443032 |
| 1734993600 | 5.34 | 0.19 | 3.69 | 5.18 | 5.34 | 5.15 | 674913 |
| 1734734400 | 5.15 | 0.18 | 3.62 | 4.97 | 5.2 | 4.95 | 667978 |
| 1734648000 | 4.97 | -0.16 | -3.12 | 5.25 | 5.25 | 4.94 | 1194314 |
| 1734561600 | 5.13 | -0.18 | -3.39 | 5.3099999 | 5.36 | 5.12 | 674244 |
| 1734475200 | 5.3099999 | -0.05 | -0.93 | 5.29 | 5.32 | 5.16 | 762324 |
| 1734388800 | 5.36 | 0.11 | 2.10 | 5.25 | 5.37 | 5.17 | 683277 |
| 1734129600 | 5.25 | 0.03 | 0.57 | 5.25 | 5.2699999 | 5.19 | 333768 |
| 1734043200 | 5.22 | -0.14 | -2.61 | 5.39 | 5.39 | 5.18 | 466563 |
| 1733956800 | 5.36 | 0.11 | 2.10 | 5.29 | 5.37 | 5.21 | 501585 |
| 1733870400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.33 | 5.2 | 617749 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
