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 30, 2015 7.370 7.580 7.220 7.540 501,328 +0.13(+1.75%)
Sep 29, 2015 7.530 7.660 7.400 7.410 604,698 -0.19(-2.50%)
Sep 28, 2015 7.690 7.755 7.530 7.600 677,462 -0.18(-2.31%)
Sep 25, 2015 7.730 7.850 7.640 7.780 564,386 -0.04(-0.51%)
Sep 24, 2015 7.400 7.870 7.340 7.820 936,708 +0.59(+8.16%)
Sep 23, 2015 7.280 7.310 7.160 7.230 211,864 +0.09(+1.26%)
Sep 22, 2015 7.250 7.290 7.120 7.140 466,091 -0.26(-3.51%)
Sep 21, 2015 7.450 7.550 7.330 7.400 649,528 -0.11(-1.46%)
Sep 18, 2015 7.460 7.550 7.240 7.510 4,935,275 +0.17(+2.32%)
Sep 17, 2015 7.000 7.390 6.860 7.340 1,104,915 +0.34(+4.86%)
Sep 16, 2015 6.990 7.020 6.850 7.000 788,952 +0.22(+3.24%)
Sep 15, 2015 6.930 6.930 6.750 6.780 820,538 -0.18(-2.59%)
Sep 14, 2015 6.330 7.290 6.320 6.960 1,200,326 +0.65(+10.30%)
Sep 11, 2015 6.200 6.380 6.180 6.310 643,407 +0.01(+0.16%)
Sep 10, 2015 6.410 6.460 6.280 6.300 417,025 +0.04(+0.64%)
Sep 09, 2015 6.530 6.530 6.240 6.260 397,556 -0.26(-3.99%)
Sep 08, 2015 6.790 6.790 6.460 6.520 320,969 -0.15(-2.25%)
Sep 04, 2015 6.670 6.670 6.670 0 +0.16(+2.46%)
Sep 03, 2015 6.590 6.860 6.500 6.510 471,659 -0.13(-1.96%)
Sep 02, 2015 6.380 6.670 6.370 6.640 450,819 +0.19(+2.95%)
Sep 01, 2015 6.540 6.750 6.430 6.450 572,251 -0.20(-3.01%)
Aug 31, 2015 6.560 6.810 6.540 6.650 749,806 -0.13(-1.92%)
Aug 28, 2015 6.450 6.870 6.450 6.780 814,597 +0.22(+3.35%)
Aug 27, 2015 6.340 6.760 6.150 6.560 883,235 +0.15(+2.34%)
Aug 26, 2015 6.290 6.530 6.220 6.410 947,824 -0.09(-1.38%)
Aug 25, 2015 6.680 6.870 6.270 6.500 932,633 -0.15(-2.26%)
Aug 24, 2015 6.990 7.400 6.540 6.650 1,448,449 -0.90(-11.92%)
Aug 21, 2015 7.980 7.500 7.550 624,312 -0.31(-3.94%)
Aug 20, 2015 7.830 7.980 7.790 7.860 651,876 +0.17(+2.21%)
Aug 19, 2015 7.450 7.740 7.450 7.690 764,899 +0.25(+3.36%)
Aug 18, 2015 7.310 7.510 7.270 7.440 409,049 -0.05(-0.67%)
Aug 17, 2015 7.300 7.530 7.290 7.490 450,943 +0.25(+3.45%)
Aug 14, 2015 7.430 7.630 7.220 7.240 485,305 -0.17(-2.29%)
Aug 13, 2015 7.540 7.720 7.350 7.410 534,660 -0.22(-2.88%)
Aug 12, 2015 7.260 7.690 7.180 7.630 1,130,265 +0.36(+4.95%)
Aug 11, 2015 6.850 7.880 6.810 7.270 1,047,850 +0.43(+6.29%)
Aug 10, 2015 6.570 6.880 6.510 6.840 1,035,507 +0.34(+5.23%)
Aug 07, 2015 6.520 6.690 6.480 6.500 460,524 +0.02(+0.31%)
Aug 06, 2015 6.580 6.760 6.450 6.480 757,686 -0.02(-0.31%)
Aug 05, 2015 6.490 6.645 6.450 6.500 454,934 +0.01(+0.15%)
Aug 04, 2015 6.380 6.610 6.360 6.490 522,960 -0.05(-0.76%)
Jul 31, 2015 6.540 6.540 6.540 0 +0.10(+1.55%)
Jul 30, 2015 6.240 6.660 6.090 6.440 833,568 +0.27(+4.38%)
Jul 29, 2015 6.280 6.280 5.840 6.170 1,186,558 +0.40(+6.93%)
Jul 28, 2015 5.790 5.940 5.730 5.770 483,850 +0.01(+0.17%)
Jul 27, 2015 5.930 6.140 5.690 5.760 697,643 -0.18(-3.03%)
Jul 24, 2015 5.540 5.990 5.510 5.940 971,354 +0.33(+5.88%)
Jul 23, 2015 5.780 5.800 5.520 5.610 954,995 -0.16(-2.77%)
Jul 22, 2015 5.780 5.930 5.640 5.770 722,210 -0.08(-1.37%)
Jul 21, 2015 5.830 6.030 5.780 5.850 802,891 +0.06(+1.04%)
Jul 20, 2015 6.150 6.340 5.730 5.790 1,011,027 -0.63(-9.81%)
Jul 17, 2015 6.490 6.490 6.370 6.420 555,517 -0.10(-1.53%)
Jul 16, 2015 6.490 6.635 6.490 6.520 220,531 -0.05(-0.76%)
Jul 15, 2015 6.590 6.730 6.540 6.570 312,607 -0.06(-0.90%)
Jul 14, 2015 6.700 6.790 6.630 6.630 274,304 -0.10(-1.49%)
Jul 13, 2015 6.630 6.750 6.580 6.730 271,496 -0.03(-0.44%)
Jul 10, 2015 6.740 6.840 6.670 6.760 317,823 +0.04(+0.60%)
Jul 09, 2015 6.910 6.920 6.590 6.720 340,028 -0.15(-2.18%)
Jul 08, 2015 7.120 7.250 6.850 6.870 400,279 -0.21(-2.97%)
Jul 07, 2015 7.080 7.220 7.030 7.080 528,845 -0.18(-2.48%)
Jul 06, 2015 7.150 7.375 7.140 7.260 426,345 +0.06(+0.83%)
Jul 03, 2015 7.120 7.250 7.120 7.200 55,307 +0.04(+0.56%)
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.