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 (%)
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%)
Mar 02, 2020 8.720 8.780 8.260 8.430 1,369,176 -0.05(-0.59%)
Feb 28, 2020 9.310 9.480 8.160 8.480 2,219,140 -1.12(-11.67%)
Feb 27, 2020 10.48 10.53 9.590 9.600 644,732 -0.69(-6.71%)
Feb 26, 2020 10.31 10.44 10.10 10.29 796,694 -0.03(-0.29%)
Feb 25, 2020 10.58 10.83 10.31 10.32 806,945 -0.49(-4.53%)
Feb 24, 2020 10.50 11.18 10.46 10.81 1,052,614 +0.56(+5.46%)
Feb 21, 2020 10.29 10.41 10.10 10.25 632,491 +0.14(+1.38%)
Feb 20, 2020 10.28 10.36 10.01 10.11 668,962 -0.21(-2.03%)
Feb 19, 2020 10.27 10.38 10.07 10.32 410,408 +0.09(+0.88%)
Feb 18, 2020 9.870 10.23 9.810 10.23 487,244 +0.46(+4.71%)
Feb 14, 2020 9.770 9.770 9.770 0 -0.02(-0.20%)
Feb 13, 2020 9.890 9.960 9.590 9.790 593,090 -0.09(-0.91%)
Feb 12, 2020 10.36 10.38 9.870 9.880 678,160 -0.55(-5.27%)
Feb 11, 2020 10.40 10.52 10.18 10.43 585,332 -0.01(-0.10%)
Feb 10, 2020 10.46 10.58 10.30 10.44 774,459 +0.03(+0.29%)
Feb 07, 2020 10.28 10.53 10.24 10.41 572,492 +0.17(+1.66%)
Feb 06, 2020 10.40 10.43 10.19 10.24 438,598 -0.12(-1.16%)
Feb 05, 2020 10.12 10.46 10.11 10.36 499,489 +0.15(+1.47%)
Feb 04, 2020 10.27 10.28 10.10 10.21 446,512 -0.22(-2.11%)
Feb 03, 2020 10.59 10.59 10.35 10.43 428,032 -0.17(-1.60%)
Jan 31, 2020 9.980 10.68 9.940 10.60 867,070 +0.63(+6.32%)
Jan 30, 2020 9.970 10.24 9.860 9.970 898,741 +0.03(+0.30%)
Jan 29, 2020 9.500 9.950 9.480 9.940 1,227,106 +0.41(+4.30%)
Jan 28, 2020 9.770 9.840 9.490 9.530 692,613 -0.32(-3.25%)
Jan 27, 2020 9.950 9.950 9.730 9.850 800,882 +0.09(+0.92%)
Jan 24, 2020 9.660 9.880 9.540 9.760 723,592 +0.11(+1.14%)
Jan 23, 2020 9.900 9.970 9.620 9.650 634,074 -0.22(-2.23%)
Jan 22, 2020 9.630 9.940 9.430 9.870 929,099 +0.35(+3.68%)
Jan 21, 2020 9.300 9.560 9.170 9.520 1,086,031 +0.11(+1.17%)
Jan 20, 2020 9.440 9.460 9.360 9.410 84,598 -0.05(-0.53%)
Jan 17, 2020 9.600 9.600 9.400 9.460 496,020 -0.08(-0.84%)
Jan 16, 2020 9.610 9.820 9.520 9.540 899,486 -0.32(-3.25%)
Jan 15, 2020 9.730 9.880 9.580 9.860 518,591 +0.16(+1.65%)
Jan 14, 2020 9.550 9.760 9.440 9.700 912,665 +0.12(+1.25%)
Jan 13, 2020 10.11 10.13 9.560 9.580 811,271 -0.61(-5.99%)
Jan 10, 2020 10.02 10.19 9.970 10.19 283,469 +0.16(+1.60%)
Jan 09, 2020 10.00 10.12 9.970 10.03 634,786 +0.03(+0.30%)
Jan 08, 2020 10.51 10.51 9.920 10.00 786,458 -0.51(-4.85%)
Jan 07, 2020 10.10 10.55 10.05 10.51 566,788 +0.39(+3.85%)
Jan 06, 2020 10.47 10.52 10.06 10.12 623,491 -0.11(-1.08%)
Jan 03, 2020 10.51 10.56 10.19 10.23 380,121 -0.12(-1.16%)
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.