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

Centerra Gold Inc (TSX: CG )

8.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2018 6.360 6.430 6.140 6.350 813,342 +0.04(+0.63%)
Jan 30, 2018 6.390 6.490 6.300 6.310 553,849 -0.06(-0.94%)
Jan 29, 2018 6.540 6.550 6.355 6.370 674,713 -0.18(-2.75%)
Jan 26, 2018 6.490 6.640 6.480 6.550 738,121 +0.13(+2.02%)
Jan 25, 2018 6.550 6.550 6.360 6.420 692,344 -0.08(-1.23%)
Jan 24, 2018 6.500 6.610 6.410 6.500 1,066,403 +0.08(+1.25%)
Jan 23, 2018 6.020 6.440 5.900 6.420 992,204 +0.37(+6.12%)
Jan 22, 2018 6.190 6.200 6.040 6.050 461,361 -0.11(-1.79%)
Jan 19, 2018 6.290 6.300 6.140 6.160 400,059 -0.06(-0.96%)
Jan 18, 2018 6.410 6.410 6.210 6.220 441,968 -0.19(-2.96%)
Jan 17, 2018 6.570 6.570 6.400 6.410 436,286 -0.17(-2.58%)
Jan 16, 2018 6.570 6.630 6.530 6.580 849,187 +0.09(+1.39%)
Jan 15, 2018 6.460 6.520 6.430 6.490 570,360 +0.21(+3.34%)
Jan 12, 2018 6.250 6.330 6.190 6.280 636,974 +0.15(+2.45%)
Jan 11, 2018 5.930 6.140 5.930 6.130 849,848 +0.20(+3.37%)
Jan 10, 2018 5.980 6.000 5.900 5.930 549,506 +0.00(+0.00%)
Jan 09, 2018 6.040 6.070 5.940 5.930 792,121 -0.12(-1.98%)
Jan 08, 2018 6.090 6.120 6.000 6.050 881,850 -0.03(-0.49%)
Jan 05, 2018 6.150 6.180 6.050 6.080 430,317 -0.11(-1.78%)
Jan 04, 2018 6.180 6.210 6.080 6.190 755,273 -0.01(-0.16%)
Jan 03, 2018 6.390 6.440 6.070 6.200 1,932,704 -0.22(-3.43%)
Jan 02, 2018 6.490 6.540 6.370 6.420 1,002,889 -0.02(-0.31%)
Dec 29, 2017 6.440 6.440 6.440 0 +0.12(+1.90%)
Dec 28, 2017 6.490 6.490 6.280 6.320 1,221,551 -0.18(-2.77%)
Dec 27, 2017 6.970 6.990 6.360 6.500 1,421,787 -0.75(-10.34%)
Dec 22, 2017 7.130 7.320 7.080 7.250 493,077 +0.14(+1.97%)
Dec 21, 2017 7.100 7.150 7.070 7.110 677,841 -0.01(-0.14%)
Dec 20, 2017 7.100 7.170 7.050 7.120 1,092,103 +0.04(+0.56%)
Dec 19, 2017 7.070 7.130 7.000 7.080 497,890 +0.02(+0.28%)
Dec 18, 2017 7.110 7.110 7.030 7.060 488,669 -0.02(-0.28%)
Dec 15, 2017 7.120 7.120 7.000 7.080 2,567,292 -0.02(-0.28%)
Dec 14, 2017 7.130 7.170 7.080 7.100 452,770 -0.03(-0.42%)
Dec 13, 2017 7.050 7.210 7.030 7.130 874,790 +0.09(+1.28%)
Dec 12, 2017 7.040 7.070 6.980 7.040 248,584 -0.02(-0.28%)
Dec 11, 2017 7.130 7.190 7.020 7.060 438,016 -0.11(-1.53%)
Dec 08, 2017 7.110 7.220 7.110 7.170 341,898 +0.07(+0.99%)
Dec 07, 2017 7.060 7.130 7.030 7.100 522,931 +0.03(+0.42%)
Dec 06, 2017 7.080 7.120 7.040 7.070 609,625 -0.01(-0.14%)
Dec 05, 2017 7.030 7.180 7.030 7.080 556,041 +0.00(+0.00%)
Dec 04, 2017 7.170 7.210 7.080 7.080 327,837 -0.12(-1.67%)
Dec 01, 2017 7.270 7.300 7.180 7.200 453,410 -0.10(-1.37%)
Nov 30, 2017 7.200 7.300 7.200 7.300 710,908 +0.07(+0.97%)
Nov 29, 2017 7.300 7.320 7.180 7.230 375,129 -0.08(-1.09%)
Nov 28, 2017 7.420 7.480 7.310 7.310 437,003 -0.12(-1.62%)
Nov 27, 2017 7.570 7.590 7.410 7.430 448,625 -0.14(-1.85%)
Nov 24, 2017 7.610 7.610 7.500 7.570 717,142 -0.02(-0.26%)
Nov 23, 2017 7.520 7.590 7.520 7.590 81,582 +0.04(+0.53%)
Nov 22, 2017 7.560 7.590 7.510 7.550 1,007,288 +0.00(+0.00%)
Nov 21, 2017 7.540 7.660 7.540 7.550 1,143,241 +0.04(+0.53%)
Nov 20, 2017 7.560 7.590 7.490 7.510 657,140 -0.07(-0.92%)
Nov 17, 2017 7.540 7.620 7.490 7.580 1,010,189 +0.08(+1.07%)
Nov 16, 2017 7.470 7.530 7.460 7.500 649,150 +0.00(+0.00%)
Nov 15, 2017 7.520 7.590 7.470 7.500 551,099 +0.03(+0.40%)
Nov 14, 2017 7.570 7.630 7.400 7.470 613,431 -0.12(-1.58%)
Nov 13, 2017 7.630 7.670 7.590 7.590 863,260 -0.04(-0.52%)
Nov 10, 2017 7.700 7.720 7.590 7.630 244,177 -0.06(-0.78%)
Nov 09, 2017 7.780 7.800 7.645 7.690 332,246 -0.07(-0.90%)
Nov 08, 2017 7.810 7.820 7.620 7.760 467,097 -0.01(-0.13%)
Nov 07, 2017 8.040 8.040 7.670 7.770 1,069,156 -0.28(-3.48%)
Nov 06, 2017 7.920 8.120 7.890 8.050 369,530 +0.16(+2.03%)
Nov 03, 2017 7.890 7.940 7.740 7.890 305,415 -0.01(-0.13%)
Nov 02, 2017 8.100 7.870 7.900 509,996 -0.07(-0.88%)
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.