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)

2.110 -0.100 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.280 2.380 2.260 2.340 231,634 +0.06(+2.63%)
Jan 30, 2026 2.380 2.390 2.270 2.280 232,169 -0.14(-5.79%)
Jan 29, 2026 2.480 2.510 2.370 2.420 214,206 -0.02(-0.82%)
Jan 28, 2026 2.550 2.550 2.410 2.440 388,121 -0.10(-3.94%)
Jan 27, 2026 2.600 2.640 2.480 2.540 355,375 -0.05(-1.93%)
Jan 26, 2026 2.650 2.710 2.590 2.590 261,261 -0.04(-1.52%)
Jan 23, 2026 2.650 2.670 2.560 2.630 174,333 -0.02(-0.75%)
Jan 22, 2026 2.730 2.760 2.650 2.650 163,518 -0.07(-2.57%)
Jan 21, 2026 2.790 2.790 2.700 2.720 196,529 -0.07(-2.51%)
Jan 20, 2026 2.900 2.900 2.720 2.790 427,460 -0.11(-3.79%)
Jan 19, 2026 2.920 2.930 2.850 2.900 330,609 +0.03(+1.05%)
Jan 16, 2026 2.760 2.890 2.640 2.870 661,187 +0.19(+7.09%)
Jan 15, 2026 2.480 2.740 2.450 2.680 1,209,961 +0.24(+9.84%)
Jan 14, 2026 2.300 2.480 2.270 2.440 504,671 +0.16(+7.02%)
Jan 13, 2026 2.520 2.520 2.260 2.280 264,085 -0.22(-8.80%)
Jan 12, 2026 2.330 2.590 2.330 2.500 358,259 +0.14(+5.93%)
Jan 09, 2026 2.450 2.460 2.350 2.360 231,483 -0.08(-3.28%)
Jan 08, 2026 2.470 2.520 2.430 2.440 356,743 -0.01(-0.41%)
Jan 07, 2026 2.450 2.490 2.420 2.450 286,523 +0.04(+1.66%)
Jan 06, 2026 2.390 2.450 2.390 2.410 263,617 +0.05(+2.12%)
Jan 05, 2026 2.240 2.450 2.240 2.360 379,498 +0.12(+5.36%)
Jan 02, 2026 2.300 2.300 2.220 2.240 44,456 -0.02(-0.88%)
Dec 31, 2025 2.260 0 +0.02(+0.89%)
Dec 30, 2025 2.210 2.270 2.130 2.240 430,921 +0.02(+0.90%)
Dec 29, 2025 2.290 2.290 2.120 2.220 450,649 -0.08(-3.48%)
Dec 24, 2025 2.300 0 -0.03(-1.29%)
Dec 23, 2025 2.410 2.420 2.320 2.330 72,348 -0.08(-3.32%)
Dec 22, 2025 2.520 2.520 2.380 2.410 100,569 -0.10(-3.98%)
Dec 19, 2025 2.550 2.550 2.410 2.510 203,843 +0.04(+1.62%)
Dec 18, 2025 2.560 2.600 2.460 2.470 84,555 -0.06(-2.37%)
Dec 17, 2025 2.710 2.720 2.500 2.530 193,001 -0.17(-6.30%)
Dec 16, 2025 2.770 2.820 2.650 2.700 312,882 -0.06(-2.17%)
Dec 15, 2025 2.780 2.780 2.650 2.760 284,277 +0.04(+1.47%)
Dec 12, 2025 2.630 2.740 2.580 2.720 502,836 +0.15(+5.84%)
Dec 11, 2025 2.330 2.580 2.290 2.570 788,188 +0.27(+11.74%)
Dec 10, 2025 2.340 2.350 2.270 2.300 104,937 -0.04(-1.71%)
Dec 09, 2025 2.240 2.380 2.190 2.340 350,759 +0.14(+6.36%)
Dec 08, 2025 2.330 2.330 2.200 2.200 132,026 -0.15(-6.38%)
Dec 05, 2025 2.470 2.470 2.320 2.350 248,300 -0.09(-3.69%)
Dec 04, 2025 2.400 2.500 2.350 2.440 285,227 +0.07(+2.95%)
Dec 03, 2025 2.390 2.420 2.290 2.370 437,995 +0.07(+3.04%)
Dec 02, 2025 2.230 2.400 2.190 2.300 472,124 +0.12(+5.50%)
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.