Breaking News Bar

Business News and Information

Centerra Gold Inc (TSX: CG )

9.290 CAD -0.110 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.210 4.580 3.960 4.400 916,928 -0.28(-5.98%)
Oct 30, 2014 5.480 5.480 4.620 4.680 1,150,169 -0.78(-14.29%)
Oct 29, 2014 5.380 5.720 5.320 5.460 520,976 -0.01(-0.18%)
Oct 28, 2014 5.480 5.490 5.300 5.470 237,379 -0.02(-0.36%)
Oct 27, 2014 5.500 5.550 5.300 5.490 308,289 -0.04(-0.72%)
Oct 24, 2014 5.580 5.640 5.450 5.530 337,532 -0.05(-0.90%)
Oct 23, 2014 5.470 5.660 5.310 5.580 497,236 -0.02(-0.36%)
Oct 22, 2014 5.660 5.800 5.580 5.600 452,820 -0.13(-2.27%)
Oct 21, 2014 5.580 5.860 5.580 5.730 525,232 +0.17(+3.06%)
Oct 20, 2014 5.460 5.590 5.320 5.560 418,745 +0.11(+2.02%)
Oct 17, 2014 5.890 5.890 5.380 5.450 493,179 -0.49(-8.25%)
Oct 16, 2014 5.940 6.220 5.810 5.940 650,467 -0.12(-1.98%)
Oct 15, 2014 6.040 6.270 5.990 6.060 868,722 +0.13(+2.19%)
Oct 14, 2014 5.620 6.080 5.550 5.930 552,645 +0.37(+6.65%)
Oct 10, 2014 5.560 5.560 5.560 0 +0.01(+0.18%)
Oct 09, 2014 5.530 5.550 5.210 5.550 644,661 +0.05(+0.91%)
Oct 08, 2014 5.070 5.710 4.930 5.500 787,992 +0.48(+9.56%)
Oct 07, 2014 5.270 5.300 5.020 5.020 334,130 -0.24(-4.56%)
Oct 06, 2014 5.290 5.300 5.175 5.260 285,738 +0.04(+0.77%)
Oct 03, 2014 5.080 5.330 5.070 5.220 576,068 +0.04(+0.77%)
Oct 02, 2014 5.160 5.230 5.110 5.180 347,975 +0.01(+0.19%)
Oct 01, 2014 5.080 5.190 5.000 5.170 552,709 +0.15(+2.99%)
Sep 30, 2014 5.440 5.440 5.000 5.020 498,633 -0.41(-7.55%)
Sep 29, 2014 5.470 5.520 5.300 5.430 303,961 +0.18(+3.43%)
Sep 26, 2014 5.350 5.410 5.250 5.250 501,335 -0.17(-3.14%)
Sep 25, 2014 5.370 5.490 5.340 5.420 372,105 +0.05(+0.93%)
Sep 24, 2014 5.360 5.410 5.340 5.370 346,565 +0.08(+1.51%)
Sep 23, 2014 5.220 5.420 5.200 5.290 576,192 +0.11(+2.12%)
Sep 22, 2014 5.310 5.410 5.140 5.180 462,727 -0.21(-3.90%)
Sep 19, 2014 5.530 5.600 5.320 5.390 815,341 -0.17(-3.06%)
Sep 18, 2014 5.530 5.610 5.460 5.560 509,172 +0.01(+0.18%)
Sep 17, 2014 5.650 5.660 5.550 5.550 308,443 -0.04(-0.72%)
Sep 16, 2014 5.590 5.690 5.550 5.590 359,895 -0.03(-0.53%)
Sep 15, 2014 5.820 5.850 5.580 5.620 425,794 -0.16(-2.77%)
Sep 12, 2014 5.750 5.850 5.630 5.780 423,495 -0.14(-2.36%)
Sep 11, 2014 5.750 5.920 5.690 5.920 476,107 +0.08(+1.37%)
Sep 10, 2014 5.930 6.005 5.790 5.840 459,659 -0.16(-2.67%)
Sep 09, 2014 6.150 6.310 5.980 6.000 435,717 -0.16(-2.60%)
Sep 08, 2014 6.540 6.550 6.150 6.160 357,948 -0.39(-5.95%)
Sep 05, 2014 6.540 6.570 6.410 6.550 260,853 +0.01(+0.15%)
Sep 04, 2014 6.590 6.670 6.490 6.540 261,905 -0.06(-0.91%)
Sep 03, 2014 6.650 6.670 6.530 6.600 275,334 -0.08(-1.20%)
Sep 02, 2014 6.490 6.760 6.410 6.680 350,133 +0.12(+1.83%)
Aug 29, 2014 6.560 6.560 6.560 0 +0.23(+3.63%)
Aug 28, 2014 6.300 6.430 6.260 6.330 338,383 +0.06(+0.96%)
Aug 27, 2014 6.310 6.310 6.270 6.270 336,504 -0.01(-0.16%)
Aug 26, 2014 6.370 6.410 6.270 6.280 359,610 -0.04(-0.63%)
Aug 25, 2014 6.360 6.390 6.290 6.320 206,339 -0.11(-1.71%)
Aug 22, 2014 6.260 6.520 6.260 6.430 574,381 +0.16(+2.55%)
Aug 21, 2014 6.200 6.290 6.140 6.270 235,056 -0.06(-0.95%)
Aug 20, 2014 6.390 6.390 6.270 6.330 240,876 -0.02(-0.31%)
Aug 19, 2014 6.380 6.400 6.300 6.350 378,632 -0.01(-0.16%)
Aug 18, 2014 6.030 6.370 6.020 6.360 282,431 +0.26(+4.26%)
Aug 15, 2014 5.960 6.170 5.940 6.100 387,898 +0.04(+0.66%)
Aug 14, 2014 6.000 6.110 5.990 6.060 314,207 +0.05(+0.83%)
Aug 13, 2014 5.900 6.040 5.900 6.010 184,417 +0.09(+1.52%)
Aug 12, 2014 5.890 5.980 5.870 5.920 281,881 +0.02(+0.34%)
Aug 11, 2014 6.000 6.030 5.820 5.900 241,176 -0.08(-1.34%)
Aug 08, 2014 5.980 6.070 5.930 5.980 207,648 -0.02(-0.33%)
Aug 07, 2014 5.830 6.060 5.740 6.000 501,469 +0.15(+2.56%)
Aug 06, 2014 5.750 5.880 5.680 5.850 318,921 +0.15(+2.63%)
Aug 05, 2014 5.860 5.880 5.645 5.700 470,091 -0.13(-2.23%)
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.
 
bottom clear