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

Centerra Gold Inc (TSX: CG )

8.370 -0.010 (-0.12%)
Streaming Delayed Price Updated: 12:15 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 (%)
May 31, 2019 7.610 7.790 7.600 7.740 773,650 +0.22(+2.93%)
May 30, 2019 7.400 7.590 7.390 7.520 558,184 +0.15(+2.04%)
May 29, 2019 7.400 7.510 7.350 7.370 1,597,893 +0.05(+0.68%)
May 28, 2019 7.430 7.430 7.280 7.320 1,053,853 -0.14(-1.88%)
May 27, 2019 7.500 7.550 7.460 7.460 114,568 +0.00(+0.00%)
May 24, 2019 7.580 7.630 7.430 7.460 302,472 -0.08(-1.06%)
May 23, 2019 7.670 7.730 7.470 7.540 463,976 -0.08(-1.05%)
May 22, 2019 7.630 7.690 7.560 7.620 437,254 +0.03(+0.40%)
May 21, 2019 7.550 7.730 7.480 7.590 584,728 +0.02(+0.26%)
May 17, 2019 7.570 7.570 7.570 0 +0.05(+0.66%)
May 16, 2019 7.730 7.750 7.450 7.520 338,869 -0.22(-2.84%)
May 15, 2019 7.800 7.880 7.700 7.740 493,707 -0.01(-0.13%)
May 14, 2019 7.740 7.780 7.650 7.750 272,982 +0.00(+0.00%)
May 13, 2019 7.600 7.790 7.430 7.750 708,896 +0.29(+3.89%)
May 10, 2019 7.430 7.650 7.430 7.460 672,646 +0.06(+0.81%)
May 09, 2019 7.390 7.510 7.280 7.400 419,732 +0.01(+0.14%)
May 08, 2019 7.430 7.510 7.350 7.390 487,790 -0.01(-0.14%)
May 07, 2019 7.300 7.420 7.290 7.400 522,120 +0.12(+1.65%)
May 06, 2019 7.220 7.390 7.220 7.280 462,844 +0.05(+0.69%)
May 03, 2019 7.240 7.420 7.150 7.230 503,037 +0.03(+0.42%)
May 02, 2019 7.240 7.320 7.160 7.200 457,416 -0.07(-0.96%)
May 01, 2019 7.120 7.390 7.070 7.270 858,123 +0.45(+6.60%)
Apr 30, 2019 6.780 6.900 6.770 6.820 259,419 +0.04(+0.59%)
Apr 29, 2019 6.800 6.830 6.660 6.780 614,733 -0.03(-0.44%)
Apr 26, 2019 6.750 6.900 6.750 6.810 270,779 +0.09(+1.34%)
Apr 25, 2019 6.840 6.930 6.600 6.720 329,985 -0.09(-1.32%)
Apr 24, 2019 6.610 6.950 6.610 6.810 279,036 +0.20(+3.03%)
Apr 23, 2019 6.670 6.740 6.580 6.610 447,654 -0.09(-1.34%)
Apr 22, 2019 7.040 7.040 6.670 6.700 461,934 -0.34(-4.83%)
Apr 18, 2019 7.040 7.040 7.040 0 -0.03(-0.42%)
Apr 17, 2019 7.030 7.120 7.010 7.070 426,241 +0.05(+0.71%)
Apr 16, 2019 7.100 7.100 6.940 7.020 447,589 -0.13(-1.82%)
Apr 15, 2019 7.040 7.240 7.040 7.150 213,868 +0.03(+0.42%)
Apr 12, 2019 7.270 7.340 7.060 7.120 238,750 -0.12(-1.66%)
Apr 11, 2019 7.260 7.280 7.180 7.240 226,482 -0.07(-0.96%)
Apr 10, 2019 7.370 7.490 7.310 7.310 511,562 -0.06(-0.81%)
Apr 09, 2019 7.240 7.450 7.190 7.370 505,814 +0.15(+2.08%)
Apr 08, 2019 7.100 7.240 7.090 7.220 218,619 +0.10(+1.40%)
Apr 05, 2019 7.170 7.170 7.040 7.120 257,520 -0.07(-0.97%)
Apr 04, 2019 6.850 7.190 6.780 7.190 231,794 +0.30(+4.35%)
Apr 03, 2019 6.900 6.940 6.850 6.890 274,787 +0.00(+0.00%)
Apr 02, 2019 6.890 6.960 6.850 6.890 242,215 -0.01(-0.14%)
Apr 01, 2019 7.000 7.000 6.890 6.900 590,331 -0.11(-1.57%)
Mar 29, 2019 7.130 7.210 7.010 7.010 366,692 -0.08(-1.13%)
Mar 28, 2019 7.370 7.370 7.080 7.090 488,416 -0.35(-4.70%)
Mar 27, 2019 7.430 7.560 7.380 7.440 489,475 +0.07(+0.95%)
Mar 26, 2019 7.470 7.510 7.360 7.370 520,070 -0.10(-1.34%)
Mar 25, 2019 7.450 7.580 7.420 7.470 398,630 +0.03(+0.40%)
Mar 22, 2019 7.260 7.480 7.260 7.440 419,315 +0.20(+2.76%)
Mar 21, 2019 7.260 7.350 7.120 7.240 983,083 +0.02(+0.28%)
Mar 20, 2019 7.060 7.220 6.970 7.220 577,935 +0.15(+2.12%)
Mar 19, 2019 7.020 7.120 6.980 7.070 805,631 +0.10(+1.43%)
Mar 18, 2019 7.140 7.140 6.870 6.970 763,943 -0.18(-2.52%)
Mar 15, 2019 7.130 7.150 6.980 7.150 2,115,063 +0.06(+0.85%)
Mar 14, 2019 7.190 7.250 7.070 7.090 321,244 -0.19(-2.61%)
Mar 13, 2019 7.250 7.290 7.150 7.280 557,797 +0.03(+0.41%)
Mar 12, 2019 6.910 7.250 6.910 7.250 708,879 +0.35(+5.07%)
Mar 11, 2019 7.000 7.050 6.860 6.900 703,891 -0.09(-1.29%)
Mar 08, 2019 6.790 7.030 6.720 6.990 607,130 +0.25(+3.71%)
Mar 07, 2019 6.390 6.780 6.390 6.740 500,983 +0.36(+5.64%)
Mar 06, 2019 6.510 6.580 6.360 6.380 925,036 -0.17(-2.60%)
Mar 05, 2019 6.510 6.610 6.470 6.550 744,805 -0.02(-0.30%)
Mar 04, 2019 6.620 6.630 6.450 6.570 766,777 -0.05(-0.76%)
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.