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

Centerra Gold Inc (TSX: CG )

8.360 +0.080 (+0.97%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
May 29, 2020 14.00 14.11 13.73 13.97 1,762,704 +0.25(+1.82%)
May 28, 2020 13.57 13.83 13.42 13.72 1,117,328 +0.39(+2.93%)
May 27, 2020 12.91 13.37 12.72 13.33 913,408 +0.07(+0.53%)
May 26, 2020 13.70 13.75 13.03 13.26 641,483 -0.54(-3.91%)
May 25, 2020 13.83 13.94 13.52 13.80 153,381 -0.04(-0.29%)
May 22, 2020 13.70 14.24 13.70 13.84 760,990 +0.32(+2.37%)
May 21, 2020 13.49 13.64 13.09 13.52 623,442 -0.10(-0.73%)
May 20, 2020 13.79 13.81 13.49 13.62 764,992 -0.06(-0.44%)
May 19, 2020 13.24 13.73 13.05 13.68 1,451,054 +0.08(+0.59%)
May 15, 2020 13.60 13.60 13.60 0 +0.72(+5.59%)
May 14, 2020 12.39 12.91 12.24 12.88 782,741 +0.52(+4.21%)
May 13, 2020 12.76 12.86 12.18 12.36 631,252 -0.24(-1.90%)
May 12, 2020 12.56 12.92 12.51 12.60 436,385 +0.15(+1.20%)
May 11, 2020 12.86 13.02 12.20 12.45 461,939 -0.42(-3.26%)
May 08, 2020 12.68 13.17 12.63 12.87 980,929 +0.24(+1.90%)
May 07, 2020 12.74 12.82 12.41 12.63 976,645 +0.07(+0.56%)
May 06, 2020 12.38 12.61 12.16 12.56 948,791 +0.06(+0.48%)
May 05, 2020 12.33 12.53 11.69 12.50 1,167,270 -0.02(-0.16%)
May 04, 2020 12.19 12.60 11.79 12.52 931,315 +0.80(+6.83%)
May 01, 2020 10.66 11.80 10.65 11.72 927,829 +0.59(+5.30%)
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%)
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.