Anaergia Inc (TSX: ANRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		20.20	20.20	20.20	0	+0.85(+4.39%)
Dec 30, 2021	19.98	19.98	19.14	19.35	26,684	-0.63(-3.15%)
Dec 29, 2021	20.45	20.46	19.77	19.98	19,806	-0.24(-1.19%)
Dec 24, 2021		20.22	20.22	20.22	0	+0.50(+2.54%)
Dec 23, 2021	19.71	20.55	19.71	19.72	17,499	+0.02(+0.10%)
Dec 22, 2021	19.93	20.29	19.53	19.70	16,163	+0.29(+1.49%)
Dec 21, 2021	19.65	19.75	19.25	19.41	11,440	+0.91(+4.92%)
Dec 20, 2021	19.41	19.44	18.50	18.50	24,941	-1.00(-5.13%)
Dec 17, 2021	18.50	19.50	18.40	19.50	20,790	+1.00(+5.41%)
Dec 16, 2021	18.87	19.37	18.50	18.50	6,234	-0.32(-1.70%)
Dec 15, 2021	19.75	19.75	18.57	18.82	18,413	-0.48(-2.49%)
Dec 14, 2021	19.06	19.91	18.40	19.30	44,461	-0.28(-1.43%)
Dec 13, 2021	20.66	20.66	19.15	19.58	41,237	-0.66(-3.26%)
Dec 10, 2021	21.32	21.32	20.11	20.24	28,857	-1.31(-6.08%)
Dec 09, 2021	21.11	21.55	20.36	21.55	13,006	+0.59(+2.81%)
Dec 08, 2021	21.54	21.54	20.77	20.96	18,694	-0.49(-2.28%)
Dec 07, 2021	20.19	21.47	19.89	21.45	37,654	+2.03(+10.45%)
Dec 06, 2021	20.05	20.05	18.94	19.42	70,563	-0.75(-3.72%)
Dec 03, 2021	20.40	20.40	18.92	20.17	55,941	+0.21(+1.05%)
Dec 02, 2021	19.95	20.17	19.47	19.96	37,352	+0.41(+2.10%)
Dec 01, 2021	20.10	21.03	18.97	19.55	83,577	+0.14(+0.72%)
Nov 30, 2021	20.94	20.94	18.46	19.41	612,081	-1.34(-6.46%)
Nov 29, 2021	20.42	21.14	20.37	20.75	122,794	+0.29(+1.42%)
Nov 26, 2021	19.51	20.47	19.51	20.46	47,377	-0.46(-2.20%)
Nov 25, 2021	20.62	20.99	20.62	20.92	9,685	+0.38(+1.85%)
Nov 24, 2021	21.31	21.31	20.28	20.54	39,540	-0.44(-2.10%)
Nov 23, 2021	22.05	22.05	20.50	20.98	30,504	-0.78(-3.58%)
Nov 22, 2021	22.00	22.00	21.20	21.76	22,798	+0.16(+0.74%)
Nov 19, 2021	21.76	22.08	21.44	21.60	51,020	-0.54(-2.44%)
Nov 18, 2021	22.50	22.26	21.87	22.14	39,412	+0.01(+0.05%)
Nov 17, 2021	21.77	22.22	21.33	22.13	57,709	+0.62(+2.88%)
Nov 16, 2021	23.31	23.31	21.06	21.51	105,641	-2.39(-10.00%)
Nov 15, 2021	23.00	23.90	22.56	23.90	59,753	+0.85(+3.69%)
Nov 12, 2021	21.50	23.41	21.43	23.05	111,453	+1.36(+6.27%)
Nov 11, 2021	22.46	23.29	21.47	21.69	120,453	-1.06(-4.66%)
Nov 10, 2021	24.32			22.75	42,596	-1.15(-4.81%)
Nov 09, 2021	24.76	24.85	23.66	23.90	27,922	-0.95(-3.82%)
Nov 08, 2021	24.69	25.11	24.50	24.85	24,681	-0.15(-0.60%)
Nov 05, 2021	24.97	25.24	24.27	25.00	31,665	-0.10(-0.40%)
Nov 04, 2021	25.49	25.51	24.51	25.10	33,887	+0.01(+0.04%)
Nov 03, 2021	24.59	25.34	24.58	25.09	29,192	+0.59(+2.41%)
Nov 02, 2021	25.75	26.00	24.50	24.50	36,119	-0.93(-3.66%)
Nov 01, 2021	24.33	26.77	24.26	25.43	94,368	+1.19(+4.91%)
Oct 29, 2021	25.51	25.65	23.72	24.24	98,762	-1.01(-4.00%)
Oct 28, 2021	20.62	26.00	20.47	25.25	206,273	+4.61(+22.34%)
Oct 27, 2021	21.06	21.19	20.42	20.64	25,093	-0.36(-1.71%)
Oct 26, 2021	22.32		20.66	21.00	29,676	-1.11(-5.02%)
Oct 25, 2021	22.36	23.08	21.77	22.11	29,104	-0.35(-1.56%)
Oct 22, 2021	22.15	22.75	21.82	22.46	29,095	+0.14(+0.63%)
Oct 21, 2021	21.56	23.05	21.48	22.32	32,013	+1.22(+5.78%)
Oct 20, 2021	22.27	22.27	21.10	21.10	21,578	-1.17(-5.25%)
Oct 19, 2021	21.27	22.71	21.27	22.27	38,091	+0.66(+3.05%)
Oct 18, 2021	21.00	22.45	21.00	21.61	24,840	+0.95(+4.60%)
Oct 15, 2021	21.89	22.20	20.66	20.66	17,486	-1.23(-5.62%)
Oct 14, 2021	20.90	22.07	20.33	21.89	38,727	+0.82(+3.89%)
Oct 13, 2021	22.21	22.29	20.81	21.07	54,537	-1.12(-5.05%)
Oct 12, 2021	21.69	22.55	21.69	22.19	22,308	+0.68(+3.16%)
Oct 08, 2021		21.51	21.51	21.51	0	+0.09(+0.42%)
Oct 07, 2021	21.04	22.00	20.78	21.42	23,661	+0.58(+2.78%)
Oct 06, 2021	20.74	21.29	19.95	20.84	94,622	+0.30(+1.46%)
Oct 05, 2021	21.67	21.81	20.54	20.54	107,777	-0.79(-3.70%)
Oct 04, 2021	19.92	21.33	19.87	21.33	68,267	+1.07(+5.28%)