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

Centerra Gold Inc (TSX: CG )

8.720 +0.360 (+4.31%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 6, 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 (%)
Feb 28, 2020 9.310 9.480 8.160 8.480 2,219,140 -1.12(-11.67%)
Feb 27, 2020 10.48 10.53 9.590 9.600 644,732 -0.69(-6.71%)
Feb 26, 2020 10.31 10.44 10.10 10.29 796,694 -0.03(-0.29%)
Feb 25, 2020 10.58 10.83 10.31 10.32 806,945 -0.49(-4.53%)
Feb 24, 2020 10.50 11.18 10.46 10.81 1,052,614 +0.56(+5.46%)
Feb 21, 2020 10.29 10.41 10.10 10.25 632,491 +0.14(+1.38%)
Feb 20, 2020 10.28 10.36 10.01 10.11 668,962 -0.21(-2.03%)
Feb 19, 2020 10.27 10.38 10.07 10.32 410,408 +0.09(+0.88%)
Feb 18, 2020 9.870 10.23 9.810 10.23 487,244 +0.46(+4.71%)
Feb 14, 2020 9.770 9.770 9.770 0 -0.02(-0.20%)
Feb 13, 2020 9.890 9.960 9.590 9.790 593,090 -0.09(-0.91%)
Feb 12, 2020 10.36 10.38 9.870 9.880 678,160 -0.55(-5.27%)
Feb 11, 2020 10.40 10.52 10.18 10.43 585,332 -0.01(-0.10%)
Feb 10, 2020 10.46 10.58 10.30 10.44 774,459 +0.03(+0.29%)
Feb 07, 2020 10.28 10.53 10.24 10.41 572,492 +0.17(+1.66%)
Feb 06, 2020 10.40 10.43 10.19 10.24 438,598 -0.12(-1.16%)
Feb 05, 2020 10.12 10.46 10.11 10.36 499,489 +0.15(+1.47%)
Feb 04, 2020 10.27 10.28 10.10 10.21 446,512 -0.22(-2.11%)
Feb 03, 2020 10.59 10.59 10.35 10.43 428,032 -0.17(-1.60%)
Jan 31, 2020 9.980 10.68 9.940 10.60 867,070 +0.63(+6.32%)
Jan 30, 2020 9.970 10.24 9.860 9.970 898,741 +0.03(+0.30%)
Jan 29, 2020 9.500 9.950 9.480 9.940 1,227,106 +0.41(+4.30%)
Jan 28, 2020 9.770 9.840 9.490 9.530 692,613 -0.32(-3.25%)
Jan 27, 2020 9.950 9.950 9.730 9.850 800,882 +0.09(+0.92%)
Jan 24, 2020 9.660 9.880 9.540 9.760 723,592 +0.11(+1.14%)
Jan 23, 2020 9.900 9.970 9.620 9.650 634,074 -0.22(-2.23%)
Jan 22, 2020 9.630 9.940 9.430 9.870 929,099 +0.35(+3.68%)
Jan 21, 2020 9.300 9.560 9.170 9.520 1,086,031 +0.11(+1.17%)
Jan 20, 2020 9.440 9.460 9.360 9.410 84,598 -0.05(-0.53%)
Jan 17, 2020 9.600 9.600 9.400 9.460 496,020 -0.08(-0.84%)
Jan 16, 2020 9.610 9.820 9.520 9.540 899,486 -0.32(-3.25%)
Jan 15, 2020 9.730 9.880 9.580 9.860 518,591 +0.16(+1.65%)
Jan 14, 2020 9.550 9.760 9.440 9.700 912,665 +0.12(+1.25%)
Jan 13, 2020 10.11 10.13 9.560 9.580 811,271 -0.61(-5.99%)
Jan 10, 2020 10.02 10.19 9.970 10.19 283,469 +0.16(+1.60%)
Jan 09, 2020 10.00 10.12 9.970 10.03 634,786 +0.03(+0.30%)
Jan 08, 2020 10.51 10.51 9.920 10.00 786,458 -0.51(-4.85%)
Jan 07, 2020 10.10 10.55 10.05 10.51 566,788 +0.39(+3.85%)
Jan 06, 2020 10.47 10.52 10.06 10.12 623,491 -0.11(-1.08%)
Jan 03, 2020 10.51 10.56 10.19 10.23 380,121 -0.12(-1.16%)
Jan 02, 2020 10.40 10.51 10.29 10.35 386,502 +0.02(+0.19%)
Dec 31, 2019 10.33 10.33 10.33 0 -0.08(-0.77%)
Dec 30, 2019 10.24 10.50 10.17 10.41 537,367 +0.13(+1.26%)
Dec 27, 2019 10.27 10.35 10.04 10.28 449,668 +0.24(+2.39%)
Dec 24, 2019 10.04 10.04 10.04 0 +0.18(+1.83%)
Dec 23, 2019 9.690 9.860 9.630 9.860 352,311 +0.31(+3.25%)
Dec 20, 2019 9.620 9.730 9.490 9.550 2,100,140 -0.09(-0.93%)
Dec 19, 2019 9.620 9.720 9.570 9.640 436,164 +0.02(+0.21%)
Dec 18, 2019 9.770 9.790 9.550 9.620 1,032,165 -0.15(-1.54%)
Dec 17, 2019 9.690 9.870 9.670 9.770 512,758 +0.08(+0.83%)
Dec 16, 2019 10.16 10.16 9.640 9.690 1,057,206 -0.47(-4.63%)
Dec 13, 2019 10.16 10.37 10.13 10.16 728,967 -0.06(-0.59%)
Dec 12, 2019 10.22 10.38 10.08 10.22 806,819 +0.12(+1.19%)
Dec 11, 2019 10.09 10.18 10.00 10.10 462,455 +0.02(+0.20%)
Dec 10, 2019 10.11 10.18 10.01 10.08 322,133 +0.04(+0.40%)
Dec 09, 2019 10.39 10.41 9.970 10.04 845,896 -0.35(-3.37%)
Dec 06, 2019 10.32 10.59 10.29 10.39 568,097 +0.00(+0.00%)
Dec 05, 2019 10.46 10.54 10.29 10.39 554,198 -0.08(-0.76%)
Dec 04, 2019 10.54 10.71 10.44 10.47 588,988 -0.14(-1.32%)
Dec 03, 2019 10.19 10.68 10.10 10.61 796,920 +0.55(+5.47%)
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.