Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX:ANRG)

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 21, 2025 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 (%)
Jul 21, 2025 1.400 1.400 1.370 1.380 8,900 -0.02(-1.43%)
Jul 18, 2025 1.330 1.400 1.330 1.400 12,700 +0.00(+0.00%)
Jul 17, 2025 1.390 1.400 1.350 1.400 7,306 +0.01(+0.72%)
Jul 16, 2025 1.410 1.410 1.380 1.390 12,418 -0.01(-0.71%)
Jul 15, 2025 1.360 1.410 1.340 1.400 76,495 +0.04(+2.94%)
Jul 14, 2025 1.350 1.380 1.310 1.360 39,108 +0.01(+0.74%)
Jul 11, 2025 1.300 1.350 1.300 1.350 21,345 +0.01(+0.75%)
Jul 10, 2025 1.300 1.350 1.300 1.340 62,700 +0.04(+3.08%)
Jul 09, 2025 1.310 1.340 1.280 1.300 120,730 -0.04(-2.99%)
Jul 08, 2025 1.310 1.340 1.290 1.340 20,564 +0.01(+0.75%)
Jul 07, 2025 1.330 1.340 1.290 1.330 62,200 -0.01(-0.75%)
Jul 04, 2025 1.340 1.340 1.300 1.340 10,352 +0.00(+0.00%)
Jul 03, 2025 1.340 1.350 1.290 1.340 65,800 +0.03(+2.29%)
Jul 02, 2025 1.320 1.340 1.290 1.310 58,222 -0.01(-0.76%)
Jun 30, 2025 1.320 0 -0.01(-0.75%)
Jun 27, 2025 1.360 1.380 1.330 1.330 2,430 -0.01(-0.75%)
Jun 26, 2025 1.390 1.390 1.310 1.340 27,000 -0.03(-2.19%)
Jun 25, 2025 1.350 1.370 1.320 1.370 12,598 +0.02(+1.48%)
Jun 24, 2025 1.380 1.380 1.330 1.350 34,044 -0.03(-2.17%)
Jun 23, 2025 1.370 1.450 1.360 1.380 18,301 -0.03(-2.13%)
Jun 20, 2025 1.420 1.420 1.360 1.410 30,000 -0.03(-2.08%)
Jun 19, 2025 1.440 1.440 1.400 1.440 5,672 +0.00(+0.00%)
Jun 18, 2025 1.440 1.450 1.410 1.440 33,362 -0.01(-0.69%)
Jun 17, 2025 1.420 1.450 1.420 1.450 48,134 +0.04(+2.84%)
Jun 16, 2025 1.400 1.410 1.360 1.410 42,415 +0.01(+0.71%)
Jun 13, 2025 1.410 1.410 1.370 1.400 33,301 -0.01(-0.71%)
Jun 12, 2025 1.390 1.410 1.370 1.410 58,529 +0.02(+1.44%)
Jun 11, 2025 1.400 1.400 1.340 1.390 28,100 -0.01(-0.71%)
Jun 10, 2025 1.380 1.400 1.360 1.400 7,900 +0.04(+2.94%)
Jun 09, 2025 1.370 1.430 1.340 1.360 63,581 +0.00(+0.00%)
Jun 06, 2025 1.340 1.370 1.320 1.360 21,525 +0.03(+2.26%)
Jun 05, 2025 1.230 1.350 1.230 1.330 85,477 +0.11(+9.02%)
Jun 04, 2025 1.260 1.310 1.220 1.220 52,191 -0.05(-3.94%)
Jun 03, 2025 1.330 1.330 1.260 1.270 39,947 -0.05(-3.79%)
Jun 02, 2025 1.330 1.370 1.300 1.320 21,936 +0.01(+0.76%)
May 30, 2025 1.310 1.310 1.300 1.310 31,408 +0.00(+0.00%)
May 29, 2025 1.320 1.360 1.300 1.310 23,679 -0.04(-2.96%)
May 28, 2025 1.360 1.360 1.300 1.350 44,800 +0.02(+1.50%)
May 27, 2025 1.400 1.410 1.320 1.330 54,349 -0.07(-5.00%)
May 26, 2025 1.320 1.400 1.320 1.400 37,440 +0.08(+6.06%)
May 23, 2025 1.290 1.330 1.280 1.320 23,599 +0.03(+2.33%)
May 22, 2025 1.270 1.320 1.250 1.290 42,310 +0.02(+1.57%)
May 21, 2025 1.250 1.310 1.230 1.270 56,819 +0.02(+1.60%)
May 20, 2025 1.210 1.250 1.190 1.250 56,600 +0.06(+5.04%)
May 16, 2025 1.190 0 +0.02(+1.71%)
May 15, 2025 1.130 1.180 1.100 1.170 59,144 +0.04(+3.54%)
May 14, 2025 1.140 1.150 1.120 1.130 14,700 -0.01(-0.88%)
May 13, 2025 1.130 1.170 1.120 1.140 15,471 +0.00(+0.00%)
May 12, 2025 1.160 1.160 1.120 1.140 37,005 -0.01(-0.87%)
May 09, 2025 1.130 1.150 1.080 1.150 91,410 +0.03(+2.68%)
May 08, 2025 1.160 1.170 1.120 1.120 27,885 -0.01(-0.88%)
May 07, 2025 1.120 1.140 1.050 1.130 74,902 +0.01(+0.89%)
May 06, 2025 1.170 1.170 1.110 1.120 69,700 -0.04(-3.45%)
May 05, 2025 1.170 1.200 1.160 1.160 31,000 -0.01(-0.85%)
May 02, 2025 1.180 1.200 1.140 1.170 35,476 +0.00(+0.00%)
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 following
Privacy Policy and Terms Of Service.