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

Centerra Gold Inc (TSX: CG )

8.680 +0.100 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 5.400 5.430 5.260 5.400 339,043 -0.03(-0.55%)
Nov 29, 2018 5.550 5.680 5.420 5.430 294,260 -0.11(-1.99%)
Nov 28, 2018 5.390 5.570 5.320 5.540 413,345 +0.21(+3.94%)
Nov 27, 2018 5.330 5.360 5.150 5.330 340,992 -0.01(-0.19%)
Nov 26, 2018 5.560 5.580 5.340 5.340 326,996 -0.20(-3.61%)
Nov 23, 2018 5.590 5.630 5.540 5.540 220,147 -0.11(-1.95%)
Nov 22, 2018 5.550 5.660 5.550 5.650 113,477 +0.10(+1.80%)
Nov 21, 2018 5.240 5.600 5.240 5.550 780,487 +0.31(+5.92%)
Nov 20, 2018 5.190 5.250 5.070 5.240 392,443 +0.08(+1.55%)
Nov 19, 2018 5.050 5.220 5.040 5.160 372,833 +0.13(+2.58%)
Nov 16, 2018 5.060 5.080 4.980 5.030 533,308 +0.04(+0.80%)
Nov 15, 2018 5.000 5.060 4.950 4.990 469,390 +0.00(+0.00%)
Nov 14, 2018 4.880 5.090 4.830 4.990 450,648 +0.10(+2.04%)
Nov 13, 2018 4.950 4.980 4.880 4.890 726,316 -0.04(-0.81%)
Nov 12, 2018 5.100 5.160 4.930 4.930 723,696 -0.20(-3.90%)
Nov 09, 2018 5.210 5.210 5.050 5.130 321,880 -0.12(-2.29%)
Nov 08, 2018 5.230 5.350 5.160 5.250 351,629 +0.03(+0.57%)
Nov 07, 2018 5.360 5.430 5.210 5.220 394,569 -0.12(-2.25%)
Nov 06, 2018 5.580 5.580 5.320 5.340 291,755 -0.25(-4.47%)
Nov 05, 2018 5.580 5.730 5.560 5.590 537,645 +0.01(+0.18%)
Nov 02, 2018 5.910 5.930 5.500 5.580 565,153 -0.12(-2.11%)
Nov 01, 2018 5.190 5.820 5.190 5.700 967,670 +0.56(+10.89%)
Oct 31, 2018 5.030 5.420 5.000 5.140 857,490 +0.19(+3.84%)
Oct 30, 2018 4.890 4.960 4.760 4.950 472,729 +0.04(+0.81%)
Oct 29, 2018 4.910 5.000 4.850 4.910 355,670 -0.01(-0.20%)
Oct 26, 2018 5.000 5.130 4.890 4.920 516,087 -0.05(-1.01%)
Oct 25, 2018 5.320 5.460 4.920 4.970 709,489 -0.35(-6.58%)
Oct 24, 2018 5.450 5.460 5.280 5.320 299,052 -0.14(-2.56%)
Oct 23, 2018 5.440 5.500 5.330 5.460 606,272 +0.15(+2.82%)
Oct 22, 2018 5.330 5.340 5.220 5.310 234,463 -0.01(-0.19%)
Oct 19, 2018 5.360 5.370 5.260 5.320 352,792 +0.09(+1.72%)
Oct 18, 2018 5.260 5.460 5.230 5.230 698,628 +0.05(+0.97%)
Oct 17, 2018 5.220 5.260 5.150 5.180 397,095 -0.03(-0.58%)
Oct 16, 2018 5.310 5.360 5.190 5.210 443,399 -0.09(-1.70%)
Oct 15, 2018 5.410 5.510 5.250 5.300 581,675 -0.09(-1.67%)
Oct 12, 2018 5.210 5.430 5.210 5.390 843,729 +0.19(+3.65%)
Oct 11, 2018 5.140 5.220 4.990 5.200 1,451,159 +0.12(+2.36%)
Oct 10, 2018 4.970 5.150 4.890 5.080 837,508 +0.14(+2.83%)
Oct 09, 2018 5.170 5.200 4.940 4.940 452,933 -0.21(-4.08%)
Oct 05, 2018 5.150 5.150 5.150 0 -0.18(-3.38%)
Oct 04, 2018 5.230 5.420 5.220 5.330 441,600 +0.12(+2.30%)
Oct 03, 2018 5.300 5.350 5.170 5.210 369,879 -0.08(-1.51%)
Oct 02, 2018 5.170 5.350 5.130 5.290 573,312 +0.15(+2.92%)
Oct 01, 2018 5.190 5.260 5.130 5.140 475,258 -0.01(-0.19%)
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%)
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.