tiprankstipranks
Strategem Capital Corp (TSE:SGE)
:SGE
Canadian Market
SGE
Strategem Capital
RESEARCH TOOLSreports
Want to see TSE:SGE full AI Analyst Report?

Strategem Capital (SGE) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.76
0.76
0.76
0.76
0.76
-24.00%
200
0.11
Apr 30, 2026
0.99
1.00
0.99
1.00
1.00
0.00%
5,200
3.08
Apr 29, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Apr 28, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Apr 27, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Apr 24, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
1,200
0.72
Apr 23, 2026
1.00
1.00
1.00
1.00
1.00
+88.68%
1,500
0.91
Apr 22, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 21, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 20, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 17, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 16, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 15, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 14, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 13, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 10, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 09, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Apr 08, 2026
0.53
0.53
0.53
0.53
0.53
+6.00%
1,500
0.90
Apr 07, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Apr 06, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Apr 03, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Apr 02, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Apr 01, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Mar 31, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Mar 30, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
74,500
138.04
Mar 27, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
0
0.00
Mar 26, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
0
0.00
Mar 25, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
12,500
36.63
Mar 24, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
2,000
5.14
Mar 23, 2026
0.51
0.51
0.50
0.50
0.50
0.00%
4,501
14.18
Mar 20, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Mar 19, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Mar 18, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Mar 17, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Mar 16, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Mar 13, 2026
0.50
0.50
0.50
0.50
0.50
+4.17%
5,000
17.03
Mar 12, 2026
0.49
0.49
0.48
0.48
0.48
0.00%
0
0.00
Mar 11, 2026
0.49
0.49
0.48
0.48
0.48
0.00%
0
0.00
Mar 10, 2026
0.49
0.49
0.48
0.48
0.48
0.00%
0
0.00
Mar 09, 2026
0.49
0.49
0.48
0.48
0.48
0.00%
0
0.00
Mar 06, 2026
0.49
0.49
0.48
0.48
0.48
+2.13%
2,000
1.30
Mar 05, 2026
0.45
0.47
0.45
0.47
0.47
+14.63%
1,500
0.99
Mar 04, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Mar 03, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Mar 02, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Feb 27, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Feb 26, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Feb 25, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Feb 24, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Feb 23, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Rows:
50