Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (TSX: CG )

8.440 +0.060 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.900 8.900 8.780 8.790 414,341 -0.08(-0.90%)
Sep 28, 2017 8.800 9.010 8.720 8.870 615,430 +0.07(+0.80%)
Sep 27, 2017 8.750 8.800 765,876 -0.18(-2.00%)
Sep 26, 2017 9.100 9.170 8.940 8.980 648,903 -0.20(-2.18%)
Sep 25, 2017 9.050 9.350 8.985 9.180 787,029 +0.08(+0.88%)
Sep 22, 2017 8.900 9.100 8.840 9.100 404,757 +0.26(+2.94%)
Sep 21, 2017 8.840 9.050 8.810 8.840 366,704 -0.09(-1.01%)
Sep 20, 2017 9.000 9.130 8.910 8.930 627,509 -0.06(-0.67%)
Sep 19, 2017 9.030 8.830 8.990 548,662 +0.16(+1.81%)
Sep 18, 2017 8.870 8.990 8.740 8.830 618,575 -0.08(-0.90%)
Sep 15, 2017 9.070 9.150 8.870 8.910 3,064,134 -0.15(-1.66%)
Sep 14, 2017 8.990 9.110 8.990 9.060 724,404 +0.07(+0.78%)
Sep 13, 2017 9.250 9.290 8.920 8.990 825,669 -0.23(-2.49%)
Sep 12, 2017 9.050 9.285 9.000 9.220 1,129,016 +0.15(+1.65%)
Sep 11, 2017 8.940 9.140 8.940 9.070 1,084,109 +0.29(+3.30%)
Sep 08, 2017 8.700 8.790 8.510 8.780 1,031,398 +0.13(+1.50%)
Sep 07, 2017 8.250 8.670 8.220 8.650 1,011,364 +0.43(+5.23%)
Sep 06, 2017 8.250 8.450 8.160 8.220 1,682,481 +0.51(+6.61%)
Sep 05, 2017 7.550 7.710 7.460 7.710 644,993 +0.22(+2.94%)
Sep 01, 2017 7.550 7.580 7.450 7.490 528,826 -0.01(-0.13%)
Aug 31, 2017 7.290 7.520 7.280 7.500 546,264 +0.21(+2.88%)
Aug 30, 2017 7.400 7.400 7.280 7.290 366,907 -0.12(-1.62%)
Aug 29, 2017 7.170 7.450 7.100 7.410 817,455 +0.29(+4.07%)
Aug 28, 2017 7.010 7.160 6.950 7.120 507,232 +0.13(+1.86%)
Aug 25, 2017 6.950 7.030 6.920 6.990 227,402 +0.02(+0.29%)
Aug 24, 2017 6.800 6.995 6.800 6.970 205,912 +0.14(+2.05%)
Aug 23, 2017 6.820 6.840 6.750 6.830 1,310,917 +0.03(+0.44%)
Aug 22, 2017 6.800 6.860 6.730 6.800 332,453 +0.01(+0.15%)
Aug 21, 2017 6.810 6.840 6.730 6.790 279,883 -0.01(-0.15%)
Aug 18, 2017 7.060 7.100 6.760 6.800 514,419 -0.26(-3.68%)
Aug 17, 2017 7.130 7.130 6.940 7.060 274,964 -0.02(-0.28%)
Aug 16, 2017 7.000 7.130 6.980 7.080 505,308 +0.07(+1.00%)
Aug 15, 2017 6.850 7.040 6.760 7.010 464,355 +0.09(+1.30%)
Aug 14, 2017 6.940 7.000 6.880 6.920 348,166 -0.06(-0.86%)
Aug 11, 2017 6.870 7.000 6.820 6.980 287,761 +0.10(+1.45%)
Aug 10, 2017 6.860 6.890 6.750 6.880 513,151 +0.12(+1.78%)
Aug 09, 2017 6.870 6.870 6.745 6.760 420,590 -0.05(-0.73%)
Aug 08, 2017 6.810 6.870 6.750 6.810 322,754 +0.00(+0.00%)
Aug 04, 2017 6.810 6.810 6.680 6.810 481,742 +0.11(+1.64%)
Aug 03, 2017 6.760 6.760 6.675 6.700 265,633 -0.05(-0.74%)
Aug 02, 2017 6.850 6.860 6.735 6.750 588,622 -0.09(-1.32%)
Aug 01, 2017 6.880 6.900 6.770 6.840 358,000 +0.19(+2.86%)
Jul 31, 2017 6.810 6.620 6.650 499,810 -0.05(-0.75%)
Jul 28, 2017 6.600 6.710 6.600 6.700 352,820 +0.11(+1.67%)
Jul 27, 2017 6.710 6.710 6.510 6.590 447,958 -0.08(-1.20%)
Jul 26, 2017 6.530 6.720 6.520 6.670 632,709 +0.10(+1.52%)
Jul 25, 2017 6.630 6.640 6.550 6.570 415,388 -0.04(-0.61%)
Jul 24, 2017 6.750 6.840 6.580 6.610 386,899 -0.12(-1.78%)
Jul 21, 2017 6.770 6.830 6.710 6.730 242,042 -0.02(-0.30%)
Jul 20, 2017 6.720 6.830 6.710 6.750 294,276 +0.03(+0.45%)
Jul 19, 2017 6.790 6.790 6.660 6.720 273,385 -0.06(-0.88%)
Jul 18, 2017 6.790 6.810 6.730 6.780 366,774 +0.05(+0.74%)
Jul 17, 2017 6.700 6.790 6.660 6.730 348,701 +0.10(+1.51%)
Jul 14, 2017 6.730 6.770 6.630 6.630 524,619 -0.02(-0.30%)
Jul 13, 2017 6.800 6.825 6.630 6.650 418,845 -0.16(-2.35%)
Jul 12, 2017 6.960 6.990 6.800 6.810 309,494 -0.08(-1.16%)
Jul 11, 2017 6.980 6.980 6.850 6.890 349,544 -0.10(-1.43%)
Jul 10, 2017 6.830 7.040 6.830 6.990 570,287 +0.07(+1.01%)
Jul 07, 2017 6.960 6.990 6.880 6.920 478,667 -0.09(-1.28%)
Jul 06, 2017 6.970 7.030 6.900 7.010 844,341 +0.00(+0.00%)
Jul 05, 2017 6.810 7.020 6.790 7.010 587,054 +0.20(+2.94%)
Jul 04, 2017 7.030 7.040 6.810 6.810 260,559 -0.27(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.