Anaergia Inc (TSX: ANRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.310	7.510	7.080	7.450	165,984	+0.04(+0.54%)
May 30, 2022	7.500	7.520	7.250	7.410	41,266	+0.25(+3.49%)
May 27, 2022	7.490	7.720	6.960	7.160	177,756	-0.33(-4.41%)
May 26, 2022	6.850	7.520	6.850	7.490	269,650	+0.65(+9.50%)
May 25, 2022	6.980	7.130	6.780	6.840	159,072	-0.15(-2.15%)
May 24, 2022	7.470	7.470	6.820	6.990	231,267	-0.61(-8.03%)
May 20, 2022				7.600	0	+0.03(+0.40%)
May 19, 2022	7.610	7.750	7.320	7.570	64,637	-0.01(-0.13%)
May 18, 2022	7.430	7.800	7.240	7.580	95,020	+0.23(+3.13%)
May 17, 2022	7.510	7.930	7.320	7.350	297,341	+0.10(+1.38%)
May 16, 2022	7.620	7.660	7.060	7.250	184,262	-0.47(-6.09%)
May 13, 2022	6.700	8.500	6.580	7.720	855,980	+1.52(+24.52%)
May 12, 2022	6.050	6.540	5.600	6.200	152,163	-0.11(-1.74%)
May 11, 2022	6.800	6.840	6.180	6.310	127,675	-0.41(-6.10%)
May 10, 2022	6.690	6.890	6.500	6.720	69,038	+0.02(+0.30%)
May 09, 2022	7.390	7.390	6.540	6.700	276,810	-0.78(-10.43%)
May 06, 2022	7.740	7.740	7.240	7.480	83,151	-0.08(-1.06%)
May 05, 2022	7.990	7.990	7.420	7.560	105,557	-0.46(-5.74%)
May 04, 2022	8.550	8.550	7.680	8.020	299,236	-0.57(-6.64%)
May 03, 2022	8.360	8.730	8.300	8.590	66,067	+0.18(+2.14%)
May 02, 2022	8.680	8.690	8.120	8.410	404,614	-0.26(-3.00%)
Apr 29, 2022	9.010	9.090	8.550	8.670	167,470	-0.47(-5.14%)
Apr 28, 2022	9.560	9.560	8.760	9.140	90,692	-0.24(-2.56%)
Apr 27, 2022	9.570	9.580	8.880	9.380	141,074	-0.19(-1.99%)
Apr 26, 2022	10.21	10.21	9.450	9.570	182,699	-0.69(-6.73%)
Apr 25, 2022	10.66	10.66	9.830	10.26	77,899	-0.38(-3.57%)
Apr 22, 2022	11.60	11.60	10.51	10.64	125,064	-0.95(-8.20%)
Apr 21, 2022	12.40	12.49	11.37	11.59	207,804	-0.73(-5.93%)
Apr 20, 2022	12.34	12.53	12.11	12.32	172,005	+0.13(+1.07%)
Apr 19, 2022	11.65	12.47	11.53	12.19	158,922	+0.28(+2.35%)
Apr 18, 2022	11.58	12.43	11.27	11.91	114,522	+0.33(+2.85%)
Apr 14, 2022				11.58	0	-0.02(-0.17%)
Apr 13, 2022	11.49	11.71	11.17	11.60	61,242	+0.10(+0.87%)
Apr 12, 2022	12.10	12.10	11.40	11.50	117,667	-0.49(-4.09%)
Apr 11, 2022	12.00	12.16	11.73	11.99	236,909	-0.10(-0.83%)
Apr 08, 2022	12.15	12.30	12.00	12.09	76,959	-0.15(-1.23%)
Apr 07, 2022	12.38	12.49	12.12	12.24	174,628	-0.23(-1.84%)
Apr 06, 2022	12.20	12.49	11.90	12.47	100,042	+0.23(+1.88%)
Apr 05, 2022	12.39	12.63	11.86	12.24	420,094	-0.02(-0.16%)
Apr 04, 2022	12.43	12.64	12.21	12.26	174,131	-0.01(-0.08%)
Apr 01, 2022	12.32	12.43	12.18	12.27	106,772	+0.09(+0.74%)
Mar 31, 2022	12.40	12.55	12.07	12.18	445,138	-1.25(-9.31%)
Mar 30, 2022	13.24	13.43	12.46	13.43	65,502	+0.19(+1.44%)
Mar 29, 2022	12.27	13.49	11.90	13.24	135,348	+1.34(+11.26%)
Mar 28, 2022	13.91	13.91	11.15	11.90	341,718	-2.78(-18.94%)
Mar 25, 2022	14.74	14.90	13.94	14.68	159,952	-0.13(-0.88%)
Mar 24, 2022	14.60	14.81	14.22	14.81	93,928	+0.39(+2.70%)
Mar 23, 2022	13.97	14.55	13.97	14.42	54,142	+0.41(+2.93%)
Mar 22, 2022	13.96	14.32	13.56	14.01	112,196	+0.27(+1.97%)
Mar 21, 2022	13.26	13.84	13.26	13.74	97,387	+0.52(+3.93%)
Mar 18, 2022	12.67	13.43	12.43	13.22	109,430	+0.78(+6.27%)
Mar 17, 2022	12.55	12.95	12.09	12.44	162,627	-0.36(-2.81%)
Mar 16, 2022	10.79	12.85	10.60	12.80	417,529	+2.85(+28.64%)
Mar 15, 2022	9.810	9.950	9.500	9.950	15,143	+0.33(+3.43%)
Mar 14, 2022	10.80	10.84	9.520	9.620	80,091	-1.12(-10.43%)
Mar 11, 2022	10.50	10.74	10.33	10.74	33,114	+0.48(+4.68%)
Mar 10, 2022	10.96	10.97	10.15	10.26	83,885	-0.80(-7.23%)
Mar 09, 2022	10.98	11.24	10.41	11.06	187,758	+0.39(+3.66%)
Mar 08, 2022	10.19	11.03	9.890	10.67	171,297	+0.55(+5.43%)
Mar 07, 2022	10.50	10.57	9.910	10.12	144,019	-0.39(-3.71%)
Mar 04, 2022	11.21	11.21	10.41	10.51	75,290	-0.70(-6.24%)
Mar 03, 2022	11.40	11.44	10.85	11.21	47,958	-0.14(-1.23%)
Mar 02, 2022	11.93	11.93	10.82	11.35	58,801	-0.43(-3.65%)
Mar 01, 2022	12.47	12.48	11.45	11.78	77,933	-0.67(-5.38%)
Feb 28, 2022	12.71	13.39	12.29	12.45	246,800	-0.44(-3.41%)
Feb 25, 2022	12.19	12.89	11.54	12.89	125,794	+0.81(+6.71%)
Feb 24, 2022	11.64	12.27	11.17	12.08	136,425	+0.37(+3.16%)
Feb 23, 2022	12.64	12.75	11.71	11.71	78,415	-1.01(-7.94%)
Feb 22, 2022	12.47	12.75	12.12	12.72	60,364	+0.24(+1.92%)
Feb 18, 2022				12.48	0	-0.11(-0.87%)
Feb 17, 2022	13.26	13.26	12.59	12.59	99,361	-0.52(-3.97%)
Feb 16, 2022	14.24	14.24	13.11	13.11	72,608	-1.09(-7.68%)
Feb 15, 2022	14.11	14.28	13.90	14.20	69,171	+0.31(+2.23%)
Feb 14, 2022	14.36	14.45	13.69	13.89	79,354	-0.47(-3.27%)
Feb 11, 2022	15.00	15.00	14.01	14.36	126,802	-0.49(-3.30%)
Feb 10, 2022	15.69	15.69	14.55	14.85	42,629	-0.46(-3.00%)
Feb 09, 2022	15.00	15.31	14.88	15.31	46,164	+0.46(+3.10%)
Feb 08, 2022	14.81	15.13	14.70	14.85	167,781	-0.15(-1.00%)
Feb 07, 2022	15.83	15.83	14.61	15.00	200,874	-0.61(-3.91%)
Feb 04, 2022	15.45	15.88	15.36	15.61	268,586	-0.07(-0.45%)
Feb 03, 2022	16.82		15.46	15.68	141,276	-1.14(-6.78%)
Feb 02, 2022	17.54	17.54	15.90	16.82	291,320	-0.81(-4.59%)
Feb 01, 2022	18.08	18.15	17.57	17.63	32,132	-0.18(-1.01%)
Jan 31, 2022	18.24	18.46	17.69	17.81	29,267	-0.18(-1.00%)
Jan 28, 2022	16.90	17.99	16.80	17.99	48,109	+1.14(+6.77%)
Jan 27, 2022	18.40	18.55	16.85	16.85	25,636	-1.43(-7.82%)
Jan 26, 2022	19.25	19.46	18.10	18.28	72,560	-0.65(-3.43%)
Jan 25, 2022	17.48	18.98	16.76	18.93	51,378	+1.32(+7.50%)
Jan 24, 2022	17.60	17.92	16.87	17.61	230,857	-0.37(-2.06%)
Jan 21, 2022	17.71	18.06	17.10	17.98	84,666	-0.18(-0.99%)
Jan 20, 2022	17.73	18.79	17.55	18.16	305,358	+0.57(+3.24%)
Jan 19, 2022	17.59	17.86	17.20	17.59	29,340	+0.00(+0.00%)
Jan 18, 2022	17.35	17.75	16.75	17.59	62,585	+0.24(+1.38%)
Jan 17, 2022	17.31	17.58	17.31	17.35	10,676	-0.22(-1.25%)
Jan 14, 2022	17.24	17.77	17.14	17.57	23,482	+0.33(+1.91%)
Jan 13, 2022	17.10	17.33	16.75	17.24	29,213	+0.24(+1.41%)
Jan 12, 2022	17.58	17.58	16.74	17.00	38,286	-0.25(-1.45%)
Jan 11, 2022	17.94	17.94	16.90	17.25	35,655	-0.31(-1.77%)
Jan 10, 2022	17.60	17.64	16.45	17.56	145,329	+0.06(+0.34%)
Jan 07, 2022	18.08	18.19	17.15	17.50	82,191	-0.39(-2.18%)
Jan 06, 2022	18.75	18.75	17.59	17.89	45,254	-0.62(-3.35%)
Jan 05, 2022	19.52	19.94	18.32	18.51	42,832	-0.89(-4.59%)
Jan 04, 2022	20.10	20.10	19.23	19.40	55,830	-0.80(-3.96%)
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%)
Oct 01, 2021	21.02	21.20	20.26	20.26	36,350	-0.75(-3.57%)
Sep 30, 2021	20.50	21.91	20.31	21.01	97,605	+0.51(+2.49%)
Sep 29, 2021	20.56	20.97	20.19	20.50	46,043	-0.40(-1.91%)
Sep 28, 2021	20.98	20.98	19.52	20.90	79,397	-0.70(-3.24%)
Sep 27, 2021	22.20	22.20	21.11	21.60	32,088	-0.59(-2.66%)
Sep 24, 2021	22.43	23.30	21.80	22.19	110,637	-0.04(-0.18%)
Sep 23, 2021	22.18	23.02	21.78	22.23	120,770	+0.43(+1.97%)
Sep 22, 2021	22.82	23.74	21.08	21.80	121,195	-0.65(-2.90%)
Sep 21, 2021	23.95	23.95	21.90	22.45	73,264	-0.96(-4.10%)
Sep 20, 2021	24.74	25.15	21.04	23.41	143,604	-1.59(-6.36%)
Sep 17, 2021	25.86	25.86	24.17	25.00	71,748	-0.39(-1.54%)
Sep 16, 2021	25.60	26.03	24.99	25.39	151,608	-0.56(-2.16%)
Sep 15, 2021	23.83	26.16	23.04	25.95	124,272	+1.95(+8.12%)
Sep 14, 2021	25.45	25.53	24.00	24.00	47,859	-1.64(-6.40%)
Sep 13, 2021	26.19	26.19	25.51	25.64	49,869	-0.07(-0.27%)
Sep 10, 2021	25.05	25.81	24.54	25.71	67,747	+0.71(+2.84%)
Sep 09, 2021	25.15	25.15	24.45	25.00	23,934	-0.10(-0.40%)
Sep 08, 2021	25.24	26.25	24.51	25.10	166,683	+0.11(+0.44%)
Sep 07, 2021	24.90	25.24	24.67	24.99	38,151	+0.49(+2.00%)
Sep 03, 2021		24.50	24.50	24.50	0	+0.78(+3.29%)
Sep 02, 2021	23.41	24.13	22.90	23.72	52,012	+0.96(+4.22%)
Sep 01, 2021	23.24	24.15	22.75	22.76	44,112	-0.39(-1.68%)
Aug 31, 2021	24.00	24.33	22.95	23.15	46,016	-2.51(-9.78%)
Aug 30, 2021	21.73	25.66	21.00	25.66	33,829	+4.66(+22.19%)
Aug 27, 2021	20.34	21.20	20.26	21.00	19,917	+0.74(+3.65%)
Aug 26, 2021	20.17	21.10	19.89	20.26	28,060	+0.26(+1.30%)
Aug 25, 2021	19.77	20.06	19.61	20.00	17,742	-0.25(-1.23%)
Aug 24, 2021	20.27	20.49	19.78	20.25	9,881	+0.75(+3.85%)
Aug 23, 2021	19.45	20.02	19.29	19.50	17,271	+0.25(+1.30%)
Aug 20, 2021	18.94	19.31	18.94	19.25	19,408	+0.21(+1.10%)
Aug 19, 2021	19.63	19.71	19.01	19.04	18,196	-0.76(-3.84%)
Aug 18, 2021	20.64	20.64	19.80	19.80	29,641	-0.70(-3.41%)
Aug 17, 2021	21.70	21.70	18.53	20.50	191,131	-1.18(-5.44%)
Aug 16, 2021	21.91	22.25	20.55	21.68	39,080	-0.42(-1.90%)
Aug 13, 2021	22.88	22.88	20.90	22.10	77,815	+0.52(+2.41%)
Aug 12, 2021	21.10	21.58	20.97	21.58	30,468	+0.61(+2.91%)
Aug 11, 2021	20.80	20.97	20.52	20.97	17,239	+0.81(+4.02%)
Aug 10, 2021	20.40	20.75	20.04	20.16	126,246	-0.04(-0.20%)
Aug 09, 2021	20.15	20.40	19.63	20.20	36,340	+0.31(+1.56%)
Aug 06, 2021	20.00	20.19	19.58	19.89	54,851	+0.55(+2.84%)
Aug 05, 2021	19.69	20.10	19.34	19.34	55,148	-0.16(-0.82%)
Aug 04, 2021	18.34	19.50	18.25	19.50	69,551	+1.30(+7.14%)
Aug 03, 2021	18.15	18.34	17.82	18.20	52,026	+0.07(+0.39%)
Jul 30, 2021		18.13	18.13	18.13	0	+0.35(+1.97%)
Jul 29, 2021	18.28	18.28	17.78	17.78	32,586	-0.41(-2.25%)
Jul 28, 2021	18.32	18.66	18.00	18.19	76,179	-0.02(-0.11%)
Jul 27, 2021	18.62	18.62	17.40	18.21	45,690	-0.32(-1.73%)
Jul 26, 2021	19.61	19.64	18.53	18.53	54,120	-0.73(-3.79%)
Jul 23, 2021	20.00	20.09	19.02	19.26	70,354	-0.53(-2.68%)
Jul 22, 2021	19.95	20.24	19.58	19.79	55,341	+0.07(+0.35%)
Jul 21, 2021	19.00	20.30	18.74	19.72	181,151	+1.07(+5.74%)
Jul 20, 2021	17.72	18.84	17.51	18.65	131,525	+1.34(+7.74%)
Jul 19, 2021	19.15	19.50	17.20	17.31	313,137	-0.77(-4.26%)
Jul 16, 2021	16.41	18.98	16.41	18.08	239,343	+1.78(+10.92%)
Jul 15, 2021	15.40	16.60	15.35	16.30	666,414	+1.29(+8.59%)
Jul 14, 2021	14.45	15.23	14.16	15.01	525,941	+1.00(+7.14%)
Jul 13, 2021	13.85	14.04	13.85	14.01	54,391	+0.16(+1.16%)
Jul 12, 2021	13.85	13.95	13.61	13.85	59,918	+0.00(+0.00%)
Jul 09, 2021	13.76	13.95	13.75	13.85	12,424	+0.09(+0.65%)
Jul 08, 2021	13.93	13.97	13.60	13.76	277,880	-0.23(-1.64%)
Jul 07, 2021	13.85	14.00	13.80	13.99	104,994	+0.18(+1.30%)
Jul 06, 2021	13.88	13.95	13.76	13.81	137,625	-0.09(-0.65%)
Jul 05, 2021	13.94	13.94	13.81	13.90	20,459	-0.04(-0.29%)
Jul 02, 2021	13.93	13.96	13.70	13.94	1,755,019	+0.01(+0.07%)
Jun 30, 2021		13.93	13.93	13.93	0	+0.03(+0.22%)
Jun 29, 2021	13.66	13.93	13.50	13.90	199,770	+0.34(+2.51%)
Jun 28, 2021	13.46	13.65	13.40	13.56	59,437	+0.11(+0.82%)
Jun 25, 2021	13.40	13.45	13.03	13.45	48,146	+0.05(+0.37%)
Jun 24, 2021	13.55	13.55	13.40	13.40	53,731	-0.10(-0.74%)
Jun 23, 2021	13.40	13.55	13.40	13.50	187,829	+0.12(+0.90%)
Jun 22, 2021	13.63	13.81	13.36	13.38	165,680	-0.24(-1.76%)
Jun 21, 2021	13.75	13.77	13.25	13.62	284,585	-0.24(-1.73%)