ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Centerra Gold Inc (TSX: CG )

9.590 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.860 7.000 6.790 6.810 768,634 +0.04(+0.59%)
Feb 28, 2024 6.830 6.910 6.660 6.770 335,810 -0.14(-2.03%)
Feb 27, 2024 7.030 7.050 6.870 6.910 439,894 -0.05(-0.72%)
Feb 26, 2024 6.930 7.000 6.740 6.960 528,267 +0.08(+1.16%)
Feb 23, 2024 7.000 7.020 6.530 6.880 2,148,071 -0.08(-1.15%)
Feb 22, 2024 7.050 7.050 6.870 6.960 265,672 -0.09(-1.28%)
Feb 21, 2024 6.920 7.110 6.800 7.050 462,300 +0.16(+2.32%)
Feb 20, 2024 6.900 7.050 6.780 6.890 351,881 +0.02(+0.29%)
Feb 16, 2024 6.870 0 +0.05(+0.73%)
Feb 15, 2024 6.650 6.890 6.640 6.820 329,152 +0.24(+3.65%)
Feb 14, 2024 6.390 6.600 6.260 6.580 906,304 +0.44(+7.17%)
Feb 13, 2024 6.690 6.690 6.070 6.140 1,026,555 -0.69(-10.10%)
Feb 12, 2024 6.740 6.900 6.710 6.830 240,045 +0.03(+0.44%)
Feb 09, 2024 6.880 6.940 6.790 6.800 662,619 -0.07(-1.02%)
Feb 08, 2024 7.030 7.100 6.860 6.870 212,068 -0.21(-2.97%)
Feb 07, 2024 7.210 7.280 7.050 7.080 299,241 -0.16(-2.21%)
Feb 06, 2024 7.130 7.330 7.100 7.240 238,767 +0.12(+1.69%)
Feb 05, 2024 7.130 7.190 7.040 7.120 246,912 -0.09(-1.25%)
Feb 02, 2024 7.120 7.260 7.080 7.210 189,299 -0.07(-0.96%)
Feb 01, 2024 7.210 7.300 7.070 7.280 236,877 +0.19(+2.68%)
Jan 31, 2024 7.240 7.320 7.060 7.090 285,732 -0.12(-1.66%)
Jan 30, 2024 7.370 7.380 7.210 7.210 138,288 -0.07(-0.96%)
Jan 29, 2024 7.300 7.340 7.220 7.280 163,148 +0.03(+0.41%)
Jan 26, 2024 7.380 7.420 7.230 7.250 176,755 -0.16(-2.16%)
Jan 25, 2024 7.450 7.500 7.300 7.410 224,249 +0.06(+0.82%)
Jan 24, 2024 7.590 7.600 7.130 7.350 413,657 -0.17(-2.26%)
Jan 23, 2024 7.290 7.530 7.220 7.520 398,317 +0.23(+3.16%)
Jan 22, 2024 7.200 7.330 7.140 7.290 138,326 +0.08(+1.11%)
Jan 19, 2024 7.260 7.260 7.110 7.210 244,508 -0.06(-0.83%)
Jan 18, 2024 7.230 7.280 7.160 7.270 203,507 +0.08(+1.11%)
Jan 17, 2024 7.340 7.350 7.160 7.190 271,243 -0.18(-2.44%)
Jan 16, 2024 7.480 7.560 7.360 7.370 281,014 -0.22(-2.90%)
Jan 15, 2024 7.550 7.700 7.530 7.590 154,657 -0.01(-0.13%)
Jan 12, 2024 7.250 7.620 7.250 7.600 555,952 +0.52(+7.34%)
Jan 11, 2024 7.310 7.380 7.060 7.080 306,674 -0.23(-3.15%)
Jan 10, 2024 7.380 7.420 7.270 7.310 359,747 -0.04(-0.54%)
Jan 09, 2024 7.400 7.450 7.320 7.350 226,875 -0.04(-0.54%)
Jan 08, 2024 7.610 7.620 7.370 7.390 372,834 -0.25(-3.27%)
Jan 05, 2024 7.620 7.740 7.560 7.640 284,483 +0.00(+0.00%)
Jan 04, 2024 7.490 7.660 7.410 7.640 255,362 +0.15(+2.00%)
Jan 03, 2024 7.550 7.640 7.470 7.490 320,535 -0.25(-3.23%)
Jan 02, 2024 7.910 8.010 7.690 7.740 247,597 -0.17(-2.15%)
Dec 29, 2023 7.910 0 -0.14(-1.74%)
Dec 28, 2023 8.180 8.200 8.040 8.050 230,432 -0.16(-1.95%)
Dec 27, 2023 8.180 8.230 8.090 8.210 174,822 +0.13(+1.61%)
Dec 22, 2023 8.080 0 +0.07(+0.87%)
Dec 21, 2023 8.030 8.090 7.980 8.010 151,824 +0.10(+1.26%)
Dec 20, 2023 8.130 8.220 7.890 7.910 234,447 -0.22(-2.71%)
Dec 19, 2023 8.020 8.190 7.910 8.130 425,898 +0.19(+2.39%)
Dec 18, 2023 8.120 8.220 7.840 7.940 372,743 -0.11(-1.37%)
Dec 15, 2023 7.810 8.070 7.590 8.050 1,843,167 +0.23(+2.94%)
Dec 14, 2023 7.960 8.130 7.750 7.820 720,608 -0.08(-1.01%)
Dec 13, 2023 7.290 7.910 7.230 7.900 488,673 +0.56(+7.63%)
Dec 12, 2023 7.450 7.500 7.290 7.340 362,721 -0.06(-0.81%)
Dec 11, 2023 7.430 7.440 7.300 7.400 326,481 -0.18(-2.37%)
Dec 08, 2023 7.610 7.700 7.480 7.580 415,603 -0.17(-2.19%)
Dec 07, 2023 7.920 7.920 7.720 7.750 284,861 -0.13(-1.65%)
Dec 06, 2023 8.080 8.100 7.870 7.880 286,298 -0.09(-1.13%)
Dec 05, 2023 8.080 8.140 7.920 7.970 276,751 -0.17(-2.09%)
Dec 04, 2023 8.220 8.250 8.060 8.140 335,970 -0.18(-2.16%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.