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

Centerra Gold Inc (TSX: CG )

8.380 -0.210 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 11.30 11.64 11.10 11.13 686,751 -0.40(-3.47%)
Apr 29, 2020 11.31 11.61 11.21 11.53 1,023,985 +0.01(+0.09%)
Apr 28, 2020 11.72 11.94 11.35 11.52 826,734 -0.32(-2.70%)
Apr 27, 2020 12.34 12.34 11.69 11.84 1,095,669 -0.50(-4.05%)
Apr 24, 2020 11.91 12.38 11.49 12.34 1,281,060 +0.61(+5.20%)
Apr 23, 2020 11.00 11.88 10.99 11.73 1,513,370 +0.80(+7.32%)
Apr 22, 2020 10.25 10.97 10.13 10.93 984,374 +0.97(+9.74%)
Apr 21, 2020 9.810 10.21 9.600 9.960 507,610 -0.08(-0.80%)
Apr 20, 2020 9.700 10.15 9.560 10.04 1,157,200 +0.31(+3.19%)
Apr 17, 2020 9.540 9.980 9.380 9.730 3,334,926 -0.16(-1.62%)
Apr 16, 2020 9.450 10.10 9.420 9.890 1,120,225 +0.47(+4.99%)
Apr 15, 2020 9.530 9.700 8.910 9.420 1,176,283 -0.35(-3.58%)
Apr 14, 2020 9.940 10.62 9.560 9.770 1,473,442 +0.00(+0.00%)
Apr 13, 2020 9.300 9.840 8.590 9.770 1,941,131 +0.50(+5.39%)
Apr 09, 2020 9.270 9.270 9.270 0 +0.63(+7.29%)
Apr 08, 2020 8.660 8.870 8.280 8.640 962,889 +0.10(+1.17%)
Apr 07, 2020 8.960 8.970 8.510 8.540 996,671 -0.42(-4.69%)
Apr 06, 2020 8.940 9.190 8.710 8.960 1,134,260 +0.25(+2.87%)
Apr 03, 2020 8.840 9.190 8.610 8.710 1,080,595 -0.11(-1.25%)
Apr 02, 2020 8.910 9.170 8.780 8.820 774,375 +0.04(+0.46%)
Apr 01, 2020 8.530 8.860 8.380 8.780 1,006,763 +0.41(+4.90%)
Mar 31, 2020 8.880 9.050 8.230 8.370 1,799,242 -0.47(-5.32%)
Mar 30, 2020 8.990 9.290 8.560 8.840 1,300,576 +0.03(+0.34%)
Mar 27, 2020 9.230 9.390 8.290 8.810 1,879,853 -0.64(-6.77%)
Mar 26, 2020 9.240 9.660 9.030 9.450 1,286,392 +0.25(+2.72%)
Mar 25, 2020 8.510 9.420 8.510 9.200 1,077,838 +0.59(+6.85%)
Mar 24, 2020 8.660 8.830 8.090 8.610 1,323,585 +0.59(+7.36%)
Mar 23, 2020 7.500 8.250 6.900 8.020 1,623,309 +0.78(+10.77%)
Mar 20, 2020 8.510 8.510 7.030 7.240 3,371,676 -1.09(-13.09%)
Mar 19, 2020 8.000 9.000 7.120 8.330 1,511,566 +0.22(+2.71%)
Mar 18, 2020 8.960 10.25 8.010 8.110 1,296,376 -1.33(-14.09%)
Mar 17, 2020 7.800 9.640 7.720 9.440 2,592,408 +1.55(+19.65%)
Mar 16, 2020 5.950 8.080 5.520 7.890 1,936,391 +0.85(+12.07%)
Mar 13, 2020 7.790 7.810 6.740 7.040 2,674,874 -0.45(-6.01%)
Mar 12, 2020 7.720 8.140 7.150 7.490 1,081,179 -0.84(-10.08%)
Mar 11, 2020 8.880 9.370 8.320 8.330 1,342,758 -0.51(-5.77%)
Mar 10, 2020 8.900 9.110 8.560 8.840 834,399 +0.07(+0.80%)
Mar 09, 2020 8.920 9.090 8.390 8.770 736,035 -0.43(-4.67%)
Mar 06, 2020 9.450 9.450 8.670 9.200 735,141 -0.23(-2.44%)
Mar 05, 2020 9.310 9.540 9.110 9.430 625,303 +0.12(+1.29%)
Mar 04, 2020 9.170 9.350 8.990 9.310 1,033,049 +0.16(+1.75%)
Mar 03, 2020 8.550 9.470 8.500 9.150 1,180,920 +0.72(+8.54%)
Mar 02, 2020 8.720 8.780 8.260 8.430 1,369,176 -0.05(-0.59%)
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%)
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.