UK markets open in 5 hours 27 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,398.51 +1,492.53 (+3.25%)
Centerra Gold Inc. (CG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.35 | 8.41 | 8.23 | 8.28 | 8.28 | 356,565 |
| 01 May 2024 | 8.44 | 8.59 | 8.35 | 8.44 | 8.44 | 308,400 |
| 30 Apr 2024 | 8.40 | 8.54 | 8.35 | 8.38 | 8.38 | 542,700 |
| 29 Apr 2024 | 8.71 | 8.78 | 8.53 | 8.59 | 8.59 | 498,000 |
| 26 Apr 2024 | 8.66 | 8.82 | 8.56 | 8.68 | 8.68 | 392,900 |
| 25 Apr 2024 | 8.52 | 8.64 | 8.42 | 8.58 | 8.58 | 601,100 |
| 24 Apr 2024 | 8.64 | 8.73 | 8.49 | 8.52 | 8.52 | 414,000 |
| 23 Apr 2024 | 8.23 | 8.67 | 8.22 | 8.65 | 8.65 | 573,000 |
| 22 Apr 2024 | 8.22 | 8.53 | 8.19 | 8.30 | 8.30 | 1,202,800 |
| 19 Apr 2024 | 8.36 | 8.52 | 8.30 | 8.51 | 8.51 | 625,000 |
| 18 Apr 2024 | 8.48 | 8.49 | 8.33 | 8.35 | 8.35 | 914,400 |
| 17 Apr 2024 | 8.33 | 8.48 | 8.26 | 8.35 | 8.35 | 716,800 |
| 16 Apr 2024 | 8.17 | 8.29 | 8.06 | 8.21 | 8.21 | 813,700 |
| 15 Apr 2024 | 8.34 | 8.37 | 8.18 | 8.27 | 8.27 | 963,000 |
| 12 Apr 2024 | 8.55 | 8.64 | 8.19 | 8.27 | 8.27 | 1,145,900 |
| 11 Apr 2024 | 8.35 | 8.42 | 8.20 | 8.38 | 8.38 | 778,800 |
| 10 Apr 2024 | 8.07 | 8.36 | 8.00 | 8.29 | 8.29 | 610,400 |
| 09 Apr 2024 | 8.31 | 8.47 | 8.22 | 8.25 | 8.25 | 980,600 |
| 08 Apr 2024 | 8.36 | 8.50 | 8.18 | 8.20 | 8.20 | 628,300 |
| 05 Apr 2024 | 8.34 | 8.51 | 8.30 | 8.34 | 8.34 | 771,900 |
| 04 Apr 2024 | 8.21 | 8.52 | 8.15 | 8.35 | 8.35 | 838,900 |
| 03 Apr 2024 | 8.10 | 8.23 | 8.04 | 8.18 | 8.18 | 921,100 |
| 02 Apr 2024 | 8.13 | 8.14 | 8.01 | 8.10 | 8.10 | 575,400 |
| 01 Apr 2024 | 8.11 | 8.17 | 7.99 | 8.07 | 8.07 | 440,800 |
| 28 Mar 2024 | 7.98 | 8.02 | 7.88 | 8.00 | 8.00 | 440,700 |
| 27 Mar 2024 | 7.92 | 8.00 | 7.78 | 7.89 | 7.89 | 680,900 |
| 26 Mar 2024 | 7.86 | 7.92 | 7.74 | 7.83 | 7.83 | 485,500 |
| 25 Mar 2024 | 7.77 | 7.84 | 7.68 | 7.73 | 7.73 | 358,200 |
| 22 Mar 2024 | 7.74 | 7.81 | 7.68 | 7.70 | 7.70 | 334,300 |
| 21 Mar 2024 | 7.95 | 8.02 | 7.80 | 7.81 | 7.81 | 402,100 |
| 20 Mar 2024 | 7.47 | 7.87 | 7.46 | 7.83 | 7.83 | 734,600 |
| 19 Mar 2024 | 7.66 | 7.68 | 7.42 | 7.49 | 7.49 | 488,600 |
| 18 Mar 2024 | 7.70 | 7.75 | 7.62 | 7.66 | 7.66 | 332,500 |
| 15 Mar 2024 | 7.66 | 7.79 | 7.61 | 7.66 | 7.66 | 1,090,400 |
| 14 Mar 2024 | 7.76 | 7.82 | 7.66 | 7.68 | 7.68 | 420,100 |
| 13 Mar 2024 | 7.65 | 7.89 | 7.65 | 7.83 | 7.83 | 616,300 |
| 12 Mar 2024 | 7.51 | 7.65 | 7.42 | 7.62 | 7.62 | 375,800 |
| 12 Mar 2024 | 0.07 Dividend | |||||
| 11 Mar 2024 | 7.55 | 7.72 | 7.53 | 7.66 | 7.59 | 505,000 |
| 08 Mar 2024 | 7.63 | 7.69 | 7.54 | 7.56 | 7.49 | 554,400 |
| 07 Mar 2024 | 7.58 | 7.67 | 7.44 | 7.64 | 7.57 | 542,100 |
| 06 Mar 2024 | 7.38 | 7.46 | 7.30 | 7.43 | 7.36 | 776,300 |
| 05 Mar 2024 | 7.31 | 7.36 | 7.19 | 7.30 | 7.23 | 737,100 |
| 04 Mar 2024 | 7.11 | 7.23 | 7.01 | 7.21 | 7.14 | 753,900 |
| 01 Mar 2024 | 6.81 | 7.14 | 6.80 | 7.00 | 6.94 | 1,134,400 |
| 29 Feb 2024 | 6.86 | 7.00 | 6.79 | 6.81 | 6.75 | 768,600 |
| 28 Feb 2024 | 6.83 | 6.91 | 6.66 | 6.77 | 6.71 | 335,800 |
| 27 Feb 2024 | 7.03 | 7.05 | 6.87 | 6.91 | 6.85 | 439,900 |
| 26 Feb 2024 | 6.93 | 7.00 | 6.74 | 6.96 | 6.90 | 528,300 |
| 23 Feb 2024 | 7.00 | 7.02 | 6.53 | 6.88 | 6.82 | 2,148,100 |
| 22 Feb 2024 | 7.05 | 7.05 | 6.87 | 6.96 | 6.90 | 265,700 |
| 21 Feb 2024 | 6.92 | 7.11 | 6.80 | 7.05 | 6.99 | 462,300 |
| 20 Feb 2024 | 6.90 | 7.05 | 6.78 | 6.89 | 6.83 | 351,900 |
| 16 Feb 2024 | 6.90 | 6.95 | 6.76 | 6.87 | 6.81 | 286,900 |
| 15 Feb 2024 | 6.65 | 6.89 | 6.64 | 6.82 | 6.76 | 329,200 |
| 14 Feb 2024 | 6.39 | 6.60 | 6.26 | 6.58 | 6.52 | 906,300 |
| 13 Feb 2024 | 6.69 | 6.69 | 6.07 | 6.14 | 6.08 | 1,026,600 |
| 12 Feb 2024 | 6.74 | 6.90 | 6.71 | 6.83 | 6.77 | 240,000 |
| 09 Feb 2024 | 6.88 | 6.94 | 6.79 | 6.80 | 6.74 | 662,600 |
| 08 Feb 2024 | 7.03 | 7.10 | 6.86 | 6.87 | 6.81 | 212,100 |
| 07 Feb 2024 | 7.21 | 7.28 | 7.05 | 7.08 | 7.02 | 299,200 |
| 06 Feb 2024 | 7.13 | 7.33 | 7.10 | 7.24 | 7.17 | 238,800 |
| 05 Feb 2024 | 7.13 | 7.19 | 7.04 | 7.12 | 7.05 | 246,900 |
| 02 Feb 2024 | 7.12 | 7.26 | 7.08 | 7.21 | 7.14 | 189,300 |
| 01 Feb 2024 | 7.21 | 7.30 | 7.07 | 7.28 | 7.21 | 236,900 |
| 31 Jan 2024 | 7.24 | 7.32 | 7.06 | 7.09 | 7.03 | 285,700 |
| 30 Jan 2024 | 7.37 | 7.38 | 7.21 | 7.21 | 7.14 | 138,300 |
| 29 Jan 2024 | 7.30 | 7.34 | 7.22 | 7.28 | 7.21 | 163,100 |
| 26 Jan 2024 | 7.38 | 7.42 | 7.23 | 7.25 | 7.18 | 176,800 |
| 25 Jan 2024 | 7.45 | 7.50 | 7.30 | 7.41 | 7.34 | 224,200 |
| 24 Jan 2024 | 7.59 | 7.60 | 7.13 | 7.35 | 7.28 | 413,700 |
| 23 Jan 2024 | 7.29 | 7.53 | 7.22 | 7.52 | 7.45 | 398,300 |
| 22 Jan 2024 | 7.20 | 7.33 | 7.14 | 7.29 | 7.22 | 138,300 |
| 19 Jan 2024 | 7.26 | 7.26 | 7.11 | 7.21 | 7.14 | 244,500 |
| 18 Jan 2024 | 7.23 | 7.28 | 7.16 | 7.27 | 7.20 | 203,500 |
| 17 Jan 2024 | 7.34 | 7.35 | 7.16 | 7.19 | 7.12 | 271,200 |
| 16 Jan 2024 | 7.48 | 7.56 | 7.36 | 7.37 | 7.30 | 281,000 |
| 15 Jan 2024 | 7.55 | 7.70 | 7.53 | 7.59 | 7.52 | 154,700 |
| 12 Jan 2024 | 7.25 | 7.62 | 7.25 | 7.60 | 7.53 | 556,000 |
| 11 Jan 2024 | 7.31 | 7.38 | 7.06 | 7.08 | 7.02 | 306,700 |
| 10 Jan 2024 | 7.38 | 7.42 | 7.27 | 7.31 | 7.24 | 359,700 |
| 09 Jan 2024 | 7.40 | 7.45 | 7.32 | 7.35 | 7.28 | 226,900 |
| 08 Jan 2024 | 7.61 | 7.62 | 7.37 | 7.39 | 7.32 | 372,800 |
| 05 Jan 2024 | 7.62 | 7.74 | 7.56 | 7.64 | 7.57 | 284,500 |
| 04 Jan 2024 | 7.49 | 7.66 | 7.41 | 7.64 | 7.57 | 255,400 |
| 03 Jan 2024 | 7.55 | 7.64 | 7.47 | 7.49 | 7.42 | 320,500 |
| 02 Jan 2024 | 7.91 | 8.01 | 7.69 | 7.74 | 7.67 | 247,600 |
| 29 Dec 2023 | 8.00 | 8.00 | 7.81 | 7.91 | 7.84 | 310,700 |
| 28 Dec 2023 | 8.18 | 8.20 | 8.04 | 8.05 | 7.98 | 230,400 |
| 27 Dec 2023 | 8.18 | 8.23 | 8.09 | 8.21 | 8.13 | 174,800 |
| 22 Dec 2023 | 8.15 | 8.23 | 8.06 | 8.08 | 8.01 | 307,100 |
| 21 Dec 2023 | 8.03 | 8.09 | 7.98 | 8.01 | 7.94 | 151,800 |
| 20 Dec 2023 | 8.13 | 8.22 | 7.89 | 7.91 | 7.84 | 234,400 |
| 19 Dec 2023 | 8.02 | 8.19 | 7.91 | 8.13 | 8.06 | 425,900 |
| 18 Dec 2023 | 8.12 | 8.22 | 7.84 | 7.94 | 7.87 | 372,700 |
| 15 Dec 2023 | 7.81 | 8.07 | 7.59 | 8.05 | 7.98 | 1,843,200 |
| 14 Dec 2023 | 7.96 | 8.13 | 7.75 | 7.82 | 7.75 | 720,600 |
| 13 Dec 2023 | 7.29 | 7.91 | 7.23 | 7.90 | 7.83 | 488,700 |
| 12 Dec 2023 | 7.45 | 7.50 | 7.29 | 7.34 | 7.27 | 362,700 |
| 11 Dec 2023 | 7.43 | 7.44 | 7.30 | 7.40 | 7.33 | 326,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.