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

Centerra Gold Inc (TSX: CG )

8.480 +0.100 (+1.19%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Jul 31, 2019 10.99 11.04 10.51 10.54 1,264,639 -0.57(-5.13%)
Jul 30, 2019 10.93 11.15 10.87 11.11 633,414 +0.20(+1.83%)
Jul 29, 2019 10.80 10.97 10.69 10.91 835,529 +0.12(+1.11%)
Jul 26, 2019 10.79 10.93 10.73 10.79 407,293 +0.02(+0.19%)
Jul 25, 2019 11.01 11.12 10.77 10.77 525,975 -0.23(-2.09%)
Jul 24, 2019 10.84 11.09 10.80 11.00 861,790 +0.23(+2.14%)
Jul 23, 2019 10.91 11.01 10.62 10.77 975,986 -0.26(-2.36%)
Jul 22, 2019 10.90 11.07 10.56 11.03 1,412,756 +0.16(+1.47%)
Jul 19, 2019 10.52 10.91 10.52 10.87 1,369,420 +0.23(+2.16%)
Jul 18, 2019 10.30 10.66 10.15 10.64 1,095,865 +0.30(+2.90%)
Jul 17, 2019 9.970 10.35 9.970 10.34 548,152 +0.40(+4.02%)
Jul 16, 2019 9.920 10.05 9.830 9.940 396,954 +0.01(+0.10%)
Jul 15, 2019 9.740 9.980 9.740 9.930 368,524 +0.18(+1.85%)
Jul 12, 2019 9.780 9.830 9.710 9.750 561,622 -0.09(-0.91%)
Jul 11, 2019 9.800 9.910 9.720 9.840 888,231 +0.06(+0.61%)
Jul 10, 2019 9.530 9.850 9.490 9.780 1,047,875 +0.35(+3.71%)
Jul 09, 2019 9.210 9.460 9.210 9.430 403,767 +0.19(+2.06%)
Jul 08, 2019 9.300 9.380 9.230 9.240 502,258 -0.06(-0.65%)
Jul 05, 2019 9.260 9.420 9.190 9.300 586,822 -0.13(-1.38%)
Jul 04, 2019 9.470 9.550 9.420 9.430 204,591 -0.03(-0.32%)
Jul 03, 2019 9.520 9.630 9.390 9.460 484,560 +0.01(+0.11%)
Jul 02, 2019 9.010 9.540 8.870 9.450 1,024,079 +0.23(+2.49%)
Jun 28, 2019 9.220 9.220 9.220 0 +0.20(+2.22%)
Jun 27, 2019 9.510 9.540 8.990 9.020 1,210,796 -0.57(-5.94%)
Jun 26, 2019 9.360 9.610 9.250 9.590 760,204 +0.26(+2.79%)
Jun 25, 2019 9.210 9.520 9.180 9.330 1,131,061 +0.18(+1.97%)
Jun 24, 2019 9.130 9.400 9.090 9.150 1,016,045 +0.06(+0.66%)
Jun 21, 2019 9.100 9.200 8.880 9.090 2,102,247 +0.03(+0.33%)
Jun 20, 2019 8.990 9.210 8.820 9.060 955,269 +0.23(+2.60%)
Jun 19, 2019 8.740 8.880 8.740 8.830 509,576 +0.06(+0.68%)
Jun 18, 2019 8.940 8.970 8.650 8.770 746,284 -0.04(-0.45%)
Jun 17, 2019 8.500 8.900 8.500 8.810 855,273 +0.32(+3.77%)
Jun 14, 2019 8.400 8.570 8.370 8.490 702,416 +0.14(+1.68%)
Jun 13, 2019 8.330 8.380 8.290 8.350 490,456 +0.04(+0.48%)
Jun 12, 2019 8.250 8.380 8.120 8.310 716,981 +0.07(+0.85%)
Jun 11, 2019 8.070 8.300 8.070 8.240 362,759 +0.15(+1.85%)
Jun 10, 2019 8.040 8.140 7.950 8.090 545,743 -0.06(-0.74%)
Jun 07, 2019 8.280 8.410 8.100 8.150 574,543 -0.10(-1.21%)
Jun 06, 2019 8.290 8.300 8.190 8.250 520,625 -0.02(-0.24%)
Jun 05, 2019 8.200 8.440 8.190 8.270 777,587 +0.07(+0.85%)
Jun 04, 2019 8.010 8.240 8.010 8.200 988,025 +0.09(+1.11%)
Jun 03, 2019 8.030 8.200 7.990 8.110 1,546,004 +0.37(+4.78%)
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%)
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.