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

Centerra Gold Inc (TSX: CG )

8.720 +0.360 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2016 7.270 7.350 6.990 7.190 1,795,920 -0.01(-0.14%)
Sep 29, 2016 7.320 7.320 7.150 7.200 949,896 -0.16(-2.17%)
Sep 28, 2016 7.110 7.400 6.980 7.360 837,387 +0.27(+3.81%)
Sep 27, 2016 7.190 7.260 6.940 7.090 769,587 -0.18(-2.48%)
Sep 26, 2016 7.470 7.510 7.250 7.270 411,332 -0.17(-2.28%)
Sep 23, 2016 7.440 7.510 7.330 7.440 538,790 -0.01(-0.13%)
Sep 22, 2016 7.690 7.690 7.430 7.450 800,779 -0.15(-1.97%)
Sep 21, 2016 7.320 7.650 7.270 7.600 799,135 +0.38(+5.26%)
Sep 20, 2016 7.330 7.340 7.150 7.220 584,676 -0.16(-2.17%)
Sep 19, 2016 7.450 7.490 7.275 7.380 561,668 -0.01(-0.14%)
Sep 16, 2016 7.090 7.480 7.080 7.390 12,250,758 +0.25(+3.50%)
Sep 15, 2016 6.950 7.300 6.945 7.140 1,159,450 +0.19(+2.73%)
Sep 14, 2016 6.920 7.180 6.920 6.950 1,015,940 +0.07(+1.02%)
Sep 13, 2016 6.950 7.050 6.810 6.880 1,901,507 -0.07(-1.01%)
Sep 12, 2016 6.820 7.070 6.710 6.950 1,584,557 +0.08(+1.16%)
Sep 09, 2016 6.870 7.090 6.810 6.870 1,099,730 -0.07(-1.01%)
Sep 08, 2016 7.080 7.100 6.840 6.940 631,432 -0.14(-1.98%)
Sep 07, 2016 7.350 7.350 6.820 7.080 1,037,201 -0.29(-3.93%)
Sep 06, 2016 7.230 7.410 7.130 7.370 1,756,624 +0.24(+3.37%)
Sep 02, 2016 7.130 7.130 7.130 0 +0.32(+4.70%)
Sep 01, 2016 6.530 6.820 6.530 6.810 1,319,674 +0.25(+3.81%)
Aug 31, 2016 6.550 6.600 6.475 6.560 1,434,962 -0.04(-0.61%)
Aug 30, 2016 6.600 6.730 6.495 6.600 927,658 -0.09(-1.35%)
Aug 29, 2016 6.580 6.790 6.580 6.690 481,755 +0.05(+0.75%)
Aug 26, 2016 6.900 7.020 6.530 6.640 1,294,693 -0.17(-2.50%)
Aug 25, 2016 6.650 6.910 6.640 6.810 1,083,273 +0.13(+1.95%)
Aug 24, 2016 6.860 6.860 6.590 6.680 1,342,282 -0.16(-2.34%)
Aug 23, 2016 7.400 7.400 6.775 6.840 1,935,648 -0.81(-10.59%)
Aug 22, 2016 7.630 7.730 7.570 7.650 393,355 -0.11(-1.42%)
Aug 19, 2016 7.720 7.850 7.650 7.760 467,731 +0.01(+0.13%)
Aug 18, 2016 7.830 7.840 7.700 7.750 462,953 -0.05(-0.64%)
Aug 17, 2016 7.610 7.820 7.580 7.800 794,305 +0.13(+1.69%)
Aug 16, 2016 7.710 7.870 7.640 7.670 468,990 -0.06(-0.78%)
Aug 15, 2016 8.100 8.100 7.640 7.730 541,433 -0.28(-3.50%)
Aug 12, 2016 7.900 8.120 7.900 8.010 1,545,299 +0.26(+3.35%)
Aug 11, 2016 7.780 7.850 7.680 7.750 632,605 -0.02(-0.26%)
Aug 10, 2016 7.800 7.810 7.650 7.770 589,439 +0.17(+2.24%)
Aug 09, 2016 7.700 7.790 7.530 7.600 539,209 +0.03(+0.40%)
Aug 08, 2016 7.530 7.750 7.420 7.570 931,838 +0.12(+1.61%)
Aug 05, 2016 7.720 7.750 7.400 7.450 1,064,415 -0.37(-4.73%)
Aug 04, 2016 7.790 7.920 7.750 7.820 371,185 +0.04(+0.51%)
Aug 03, 2016 8.010 8.010 7.750 7.780 678,557 -0.23(-2.87%)
Aug 02, 2016 7.770 8.055 7.750 8.010 1,003,865 +0.31(+4.03%)
Jul 29, 2016 7.700 7.700 7.700 0 +0.21(+2.80%)
Jul 28, 2016 7.600 7.660 7.365 7.490 1,459,656 -0.11(-1.45%)
Jul 27, 2016 7.520 7.600 7.340 7.600 1,359,441 +0.17(+2.29%)
Jul 26, 2016 7.400 7.550 7.360 7.430 753,716 +0.05(+0.68%)
Jul 25, 2016 7.320 7.440 7.300 7.380 902,565 -0.02(-0.27%)
Jul 22, 2016 7.290 7.420 7.250 7.400 601,583 +0.05(+0.68%)
Jul 21, 2016 6.910 7.400 6.830 7.350 1,741,922 +0.57(+8.41%)
Jul 20, 2016 7.210 7.270 6.665 6.780 4,388,503 -0.58(-7.88%)
Jul 19, 2016 7.530 7.570 7.315 7.360 1,078,773 -0.18(-2.39%)
Jul 18, 2016 7.510 7.600 7.400 7.540 426,549 +0.02(+0.27%)
Jul 15, 2016 7.400 7.560 7.390 7.520 472,266 +0.10(+1.35%)
Jul 14, 2016 7.350 7.530 7.330 7.420 550,252 -0.02(-0.27%)
Jul 13, 2016 7.350 7.640 7.310 7.440 1,157,269 +0.15(+2.06%)
Jul 12, 2016 7.460 7.490 7.245 7.290 884,065 -0.24(-3.19%)
Jul 11, 2016 7.550 7.610 7.430 7.530 991,777 -0.03(-0.40%)
Jul 08, 2016 7.560 7.310 7.560 2,715,735 +0.25(+3.42%)
Jul 07, 2016 7.450 7.480 7.240 7.310 1,686,022 -0.79(-9.75%)
Jul 05, 2016 8.060 8.130 7.930 8.100 700,161 +0.08(+1.00%)
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.