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

Centerra Gold Inc (TSX: CG )

8.360 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 6.360 6.480 6.270 6.410 1,349,817 +0.11(+1.75%)
Feb 27, 2017 6.550 6.700 6.160 6.300 2,809,935 -0.29(-4.40%)
Feb 24, 2017 6.660 6.850 6.560 6.590 1,022,561 +0.00(+0.00%)
Feb 23, 2017 6.860 7.005 6.370 6.590 1,618,777 -0.18(-2.66%)
Feb 22, 2017 6.800 6.910 6.690 6.770 785,434 -0.01(-0.15%)
Feb 21, 2017 6.770 6.890 6.640 6.780 691,766 -0.06(-0.88%)
Feb 17, 2017 6.840 6.840 6.840 0 -0.10(-1.44%)
Feb 16, 2017 6.960 7.080 6.940 6.940 866,758 +0.01(+0.14%)
Feb 15, 2017 7.000 7.100 6.900 6.930 991,576 -0.12(-1.70%)
Feb 14, 2017 7.020 7.140 6.880 7.050 1,056,341 +0.07(+1.00%)
Feb 13, 2017 6.880 7.050 6.840 6.980 513,900 +0.08(+1.16%)
Feb 10, 2017 6.850 7.080 6.760 6.900 1,404,094 -0.05(-0.72%)
Feb 09, 2017 7.150 7.190 6.860 6.950 758,313 -0.18(-2.52%)
Feb 08, 2017 7.260 7.475 7.080 7.130 1,372,346 -0.03(-0.42%)
Feb 07, 2017 7.060 7.410 7.060 7.160 1,173,245 +0.13(+1.85%)
Feb 06, 2017 6.600 7.100 6.600 7.030 1,500,644 +0.49(+7.49%)
Feb 03, 2017 6.410 6.570 6.370 6.540 603,521 +0.09(+1.40%)
Feb 02, 2017 6.490 6.510 6.350 6.450 794,672 +0.03(+0.47%)
Feb 01, 2017 6.370 6.480 6.370 6.420 1,127,032 -0.01(-0.16%)
Jan 31, 2017 6.640 6.640 6.410 6.430 1,019,356 -0.10(-1.53%)
Jan 30, 2017 6.580 6.595 6.510 6.530 715,721 -0.02(-0.31%)
Jan 27, 2017 6.550 6.600 6.500 6.550 772,167 -0.01(-0.15%)
Jan 26, 2017 6.500 6.660 6.500 6.560 518,896 -0.06(-0.91%)
Jan 25, 2017 6.570 6.620 6.490 6.620 487,856 +0.00(+0.00%)
Jan 24, 2017 6.670 6.710 6.550 6.620 622,778 -0.05(-0.75%)
Jan 23, 2017 6.670 6.750 6.580 6.670 756,315 +0.07(+1.06%)
Jan 20, 2017 6.670 6.720 6.520 6.600 1,421,113 -0.08(-1.20%)
Jan 19, 2017 6.790 6.940 6.660 6.680 1,224,433 -0.17(-2.48%)
Jan 18, 2017 6.850 6.930 6.760 6.850 614,484 -0.04(-0.58%)
Jan 17, 2017 6.890 6.980 6.760 6.890 1,071,021 -0.01(-0.14%)
Jan 16, 2017 6.970 6.980 6.870 6.900 204,055 -0.04(-0.58%)
Jan 13, 2017 6.780 6.950 6.710 6.940 574,815 +0.09(+1.31%)
Jan 12, 2017 7.060 7.060 6.800 6.850 877,278 -0.09(-1.30%)
Jan 11, 2017 6.850 7.020 6.710 6.940 1,107,449 -0.01(-0.14%)
Jan 10, 2017 6.770 7.020 6.760 6.950 886,426 +0.22(+3.27%)
Jan 09, 2017 6.820 7.020 6.650 6.730 1,446,443 +0.03(+0.45%)
Jan 06, 2017 6.700 7.060 6.530 6.700 1,732,209 -0.12(-1.76%)
Jan 05, 2017 6.510 6.880 6.505 6.820 1,942,552 +0.43(+6.73%)
Jan 04, 2017 6.500 6.540 6.250 6.390 1,036,996 -0.09(-1.39%)
Jan 03, 2017 6.320 6.520 6.150 6.480 876,292 +0.19(+3.02%)
Dec 30, 2016 6.290 6.290 6.290 0 -0.22(-3.38%)
Dec 29, 2016 6.100 6.640 6.000 6.510 2,051,996 +0.41(+6.72%)
Dec 28, 2016 5.740 6.180 5.710 6.100 1,191,271 +0.39(+6.83%)
Dec 23, 2016 5.710 5.710 5.710 0 -0.02(-0.35%)
Dec 22, 2016 5.640 5.840 5.620 5.730 626,717 +0.07(+1.24%)
Dec 21, 2016 5.800 5.810 5.560 5.660 876,118 -0.14(-2.41%)
Dec 20, 2016 5.710 5.830 5.625 5.800 752,742 -0.06(-1.02%)
Dec 19, 2016 5.810 5.920 5.750 5.860 1,173,812 +0.03(+0.51%)
Dec 16, 2016 6.020 6.020 5.680 5.830 5,533,963 -0.16(-2.67%)
Dec 15, 2016 6.250 6.260 5.890 5.990 1,503,020 -0.31(-4.92%)
Dec 14, 2016 6.610 6.660 6.280 6.300 2,548,576 -0.26(-3.96%)
Dec 13, 2016 6.740 6.740 6.450 6.560 1,017,456 -0.11(-1.65%)
Dec 12, 2016 6.760 6.960 6.650 6.670 2,462,689 -0.32(-4.58%)
Dec 09, 2016 7.190 7.300 6.750 6.990 1,331,903 -0.28(-3.85%)
Dec 08, 2016 7.270 7.465 7.200 7.270 1,010,944 -0.01(-0.14%)
Dec 07, 2016 7.150 7.390 7.150 7.280 1,657,090 +0.18(+2.54%)
Dec 06, 2016 6.910 7.180 6.900 7.100 1,326,219 +0.20(+2.90%)
Dec 05, 2016 6.800 6.980 6.720 6.900 2,090,072 +0.06(+0.88%)
Dec 02, 2016 6.730 6.900 6.730 6.840 1,420,480 +0.10(+1.48%)
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.