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

Centerra Gold Inc (TSX: CG )

9.020 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2018 5.280 5.360 5.150 5.150 638,524 -0.09(-1.72%)
Sep 27, 2018 5.550 5.550 5.240 5.240 703,264 -0.32(-5.76%)
Sep 26, 2018 5.480 5.600 5.390 5.560 662,645 +0.06(+1.09%)
Sep 25, 2018 5.440 5.530 5.400 5.500 378,003 +0.10(+1.85%)
Sep 24, 2018 5.220 5.470 5.190 5.400 406,511 +0.20(+3.85%)
Sep 21, 2018 5.360 5.450 5.090 5.200 4,783,519 -0.22(-4.06%)
Sep 20, 2018 5.540 5.540 5.360 5.420 331,127 -0.08(-1.45%)
Sep 19, 2018 5.400 5.550 5.330 5.500 546,580 +0.11(+2.04%)
Sep 18, 2018 5.510 5.510 5.310 5.390 407,036 -0.09(-1.64%)
Sep 17, 2018 5.550 5.750 5.250 5.480 906,387 +0.29(+5.59%)
Sep 14, 2018 5.110 5.240 5.070 5.190 586,606 +0.13(+2.57%)
Sep 13, 2018 5.170 5.230 4.990 5.060 766,472 -0.06(-1.17%)
Sep 12, 2018 5.070 5.230 5.020 5.120 994,733 +0.06(+1.19%)
Sep 11, 2018 5.250 5.300 5.060 5.060 854,236 -0.21(-3.98%)
Sep 10, 2018 5.240 5.310 5.200 5.270 746,203 +0.02(+0.38%)
Sep 07, 2018 5.250 5.290 5.180 5.250 771,482 -0.02(-0.38%)
Sep 06, 2018 5.260 5.360 5.220 5.270 671,229 +0.02(+0.38%)
Sep 05, 2018 5.440 5.450 5.190 5.250 1,318,069 -0.18(-3.31%)
Sep 04, 2018 5.530 5.550 5.380 5.430 781,147 -0.15(-2.69%)
Aug 31, 2018 5.580 5.580 5.580 0 +0.09(+1.64%)
Aug 30, 2018 5.490 5.530 5.420 5.490 717,702 +0.00(+0.00%)
Aug 29, 2018 5.550 5.570 5.410 5.490 563,418 -0.06(-1.08%)
Aug 28, 2018 5.760 5.760 5.500 5.550 579,833 -0.19(-3.31%)
Aug 27, 2018 5.790 5.810 5.710 5.740 335,589 -0.01(-0.17%)
Aug 24, 2018 5.600 5.880 5.570 5.750 536,994 +0.17(+3.05%)
Aug 23, 2018 5.660 5.660 5.480 5.580 952,770 -0.08(-1.41%)
Aug 22, 2018 5.770 5.770 5.640 5.660 360,421 -0.08(-1.39%)
Aug 21, 2018 5.730 5.790 5.590 5.740 696,243 +0.03(+0.53%)
Aug 20, 2018 5.770 5.820 5.620 5.710 916,244 -0.02(-0.35%)
Aug 17, 2018 5.600 5.890 5.480 5.730 936,100 +0.16(+2.87%)
Aug 16, 2018 5.580 5.650 5.480 5.570 815,786 +0.02(+0.36%)
Aug 15, 2018 5.680 5.820 5.480 5.550 1,310,854 -0.19(-3.31%)
Aug 14, 2018 5.880 5.920 5.700 5.740 705,193 -0.14(-2.38%)
Aug 13, 2018 5.890 5.910 5.780 5.880 917,458 -0.04(-0.68%)
Aug 10, 2018 5.850 6.030 5.850 5.920 574,475 +0.08(+1.37%)
Aug 09, 2018 5.880 5.920 5.810 5.840 902,076 -0.04(-0.68%)
Aug 08, 2018 5.740 5.970 5.680 5.880 692,516 +0.14(+2.44%)
Aug 07, 2018 5.860 5.870 5.700 5.740 648,608 -0.07(-1.20%)
Aug 03, 2018 5.810 5.810 5.810 0 -0.04(-0.68%)
Aug 02, 2018 5.910 5.980 5.840 5.850 499,760 -0.07(-1.18%)
Aug 01, 2018 5.890 6.180 5.880 5.920 849,684 +0.01(+0.17%)
Jul 31, 2018 5.830 6.070 5.790 5.910 1,101,903 +0.08(+1.37%)
Jul 30, 2018 5.850 5.950 5.810 5.830 364,748 -0.01(-0.17%)
Jul 27, 2018 5.850 5.900 5.780 5.840 520,950 +0.00(+0.00%)
Jul 26, 2018 5.920 5.740 5.840 729,907 +0.00(+0.00%)
Jul 25, 2018 5.950 6.000 5.760 5.840 1,056,212 -0.10(-1.68%)
Jul 24, 2018 6.000 5.910 5.940 657,778 -0.04(-0.67%)
Jul 23, 2018 5.960 6.020 5.920 5.980 495,723 +0.00(+0.00%)
Jul 20, 2018 6.000 5.890 5.980 461,376 +0.04(+0.67%)
Jul 19, 2018 5.920 6.020 5.910 5.940 911,876 -0.01(-0.17%)
Jul 18, 2018 6.110 6.120 5.910 5.950 1,150,765 -0.17(-2.78%)
Jul 17, 2018 6.140 6.180 6.050 6.120 965,622 -0.19(-3.01%)
Jul 16, 2018 6.270 6.380 6.260 6.310 432,220 +0.04(+0.64%)
Jul 13, 2018 6.280 6.290 6.200 6.270 374,703 -0.02(-0.32%)
Jul 12, 2018 6.310 6.340 6.210 6.290 390,554 +0.00(+0.00%)
Jul 11, 2018 6.230 6.320 6.190 6.290 723,706 +0.03(+0.48%)
Jul 10, 2018 6.390 6.400 6.170 6.260 999,600 -0.14(-2.19%)
Jul 09, 2018 6.530 6.540 6.270 6.400 837,906 -0.03(-0.47%)
Jul 06, 2018 6.680 6.690 6.420 6.430 925,119 -0.41(-5.99%)
Jul 05, 2018 7.100 7.220 6.820 6.840 755,016 -0.69(-9.16%)
Jul 04, 2018 7.450 7.560 7.420 7.530 115,740 +0.09(+1.21%)
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.