ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Anaergia Inc (TSX:ANRG)

2.840 -0.070 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.890 2.910 2.750 2.840 175,515 -0.07(-2.41%)
Apr 09, 2026 2.750 2.920 2.710 2.910 507,204 +0.12(+4.30%)
Apr 08, 2026 2.710 2.820 2.690 2.790 313,471 +0.13(+4.89%)
Apr 07, 2026 2.760 2.760 2.620 2.660 130,514 -0.10(-3.62%)
Apr 06, 2026 2.830 2.830 2.730 2.760 123,898 -0.06(-2.13%)
Apr 02, 2026 2.820 0 +0.07(+2.55%)
Apr 01, 2026 2.730 2.830 2.700 2.750 382,773 +0.03(+1.10%)
Mar 31, 2026 2.580 2.750 2.580 2.720 291,692 +0.16(+6.25%)
Mar 30, 2026 2.720 2.720 2.410 2.560 584,861 -0.17(-6.23%)
Mar 27, 2026 2.760 2.810 2.620 2.730 262,107 -0.07(-2.50%)
Mar 26, 2026 2.650 2.880 2.480 2.800 1,511,197 +0.16(+6.06%)
Mar 25, 2026 2.510 2.650 2.450 2.640 517,243 +0.20(+8.20%)
Mar 24, 2026 2.390 2.450 2.320 2.440 230,400 +0.05(+2.09%)
Mar 23, 2026 2.330 2.430 2.310 2.390 119,356 +0.06(+2.58%)
Mar 20, 2026 2.310 2.400 2.240 2.330 179,796 +0.06(+2.64%)
Mar 19, 2026 2.350 2.350 2.200 2.270 423,600 -0.08(-3.40%)
Mar 18, 2026 2.420 2.440 2.310 2.350 132,181 -0.06(-2.49%)
Mar 17, 2026 2.340 2.410 2.310 2.410 156,619 +0.10(+4.33%)
Mar 16, 2026 2.290 2.330 2.220 2.310 127,196 +0.05(+2.21%)
Mar 13, 2026 2.250 2.320 2.240 2.260 111,354 -0.01(-0.44%)
Mar 12, 2026 2.320 2.350 2.230 2.270 92,853 -0.03(-1.30%)
Mar 11, 2026 2.260 2.300 2.200 2.300 73,137 +0.05(+2.22%)
Mar 10, 2026 2.250 2.300 2.190 2.250 201,485 +0.03(+1.35%)
Mar 09, 2026 2.210 2.230 2.070 2.220 249,604 -0.01(-0.45%)
Mar 06, 2026 2.260 2.290 2.200 2.230 165,560 -0.03(-1.33%)
Mar 05, 2026 2.270 2.270 2.160 2.260 135,513 -0.01(-0.44%)
Mar 04, 2026 2.150 2.290 2.130 2.270 173,093 +0.12(+5.58%)
Mar 03, 2026 2.200 2.160 2.120 2.150 242,813 -0.08(-3.59%)
Mar 02, 2026 2.130 2.330 2.070 2.230 234,681 +0.03(+1.36%)
Feb 27, 2026 2.280 2.280 2.170 2.200 79,282 -0.07(-3.08%)
Feb 26, 2026 2.220 2.280 2.180 2.270 95,490 +0.05(+2.25%)
Feb 25, 2026 2.120 2.250 2.120 2.220 300,316 +0.13(+6.22%)
Feb 24, 2026 1.980 2.110 1.960 2.090 119,276 +0.12(+6.09%)
Feb 23, 2026 2.040 2.040 1.900 1.970 188,695 -0.07(-3.43%)
Feb 20, 2026 2.040 2.080 2.000 2.040 204,378 -0.01(-0.49%)
Feb 19, 2026 2.110 2.110 2.040 2.050 77,524 -0.06(-2.84%)
Feb 18, 2026 2.170 2.170 2.090 2.110 66,470 -0.04(-1.86%)
Feb 17, 2026 2.040 2.180 2.030 2.150 235,691 +0.11(+5.39%)
Feb 13, 2026 2.040 0 +0.01(+0.49%)
Feb 12, 2026 2.130 2.130 2.010 2.030 189,013 -0.08(-3.79%)
Feb 11, 2026 2.190 2.220 2.110 2.110 139,153 -0.10(-4.52%)
Feb 10, 2026 2.140 2.240 2.120 2.210 172,325 +0.06(+2.79%)
Feb 09, 2026 2.120 2.210 2.130 2.150 151,588 +0.04(+1.90%)
Feb 06, 2026 2.110 2.160 2.100 2.110 116,396 +0.01(+0.48%)
Feb 05, 2026 2.150 2.150 2.060 2.100 164,336 -0.04(-1.87%)
Feb 04, 2026 2.190 2.210 2.120 2.140 248,176 -0.04(-1.83%)
Feb 03, 2026 2.350 2.400 2.180 2.180 222,985 -0.16(-6.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.