About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX:ANRG)

2.200 -0.070 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.