TSX · ANRG · stock
Anaergia Inc. (ANRG) stock price history
Every TSX trading session of Anaergia Inc. from Jun 18, 2021 to Sep 29, 2026: 1,325 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANRG adjusted close, 2021 to 2026
- CA$25.95
- All time high, 2021
- CA$3.51
- 52 week high, CA$1.90 low
- 1,325
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ANRG key facts
- Anaergia Inc. (ANRG) closed at CA$2.34 on Sep 29, 2026 on TSX.
- ANRG's all time high close is CA$25.95, set on Sep 15, 2021; its all time low close is CA$0.2150 on Jan 23, 2024.
- ANRG's 52 week range is CA$1.90 to CA$3.51.
- ANRG returned -19.0% over the year to Sep 29, 2026 and -88.6% over five years.
- Since Jun 18, 2021 ANRG returned -83%, -28.6% a year compounded.
- ANRG's deepest drawdown was -99.2% from Sep 15, 2021 to Jan 23, 2024.
- DataCedar holds 1,325 daily sessions of ANRG history from Jun 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANRG price chart, 2021 to 2026
ANRG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -10.7% |
| 6 months | -14.3% |
| Year to date | +4.5% |
| 1 year | -19.0% |
| 3 years | +654.8% |
| 5 years | -88.6% |
| 10 years | n/a |
| Since Jun 18, 2021 | -83.1% |
| Compound annual growth, 5.3 years | -28.6% |
ANRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$25.95 on Sep 15, 2021
- All time low close
- CA$0.2150 on Jan 23, 2024
- 52 week high
- CA$3.51 on May 11, 2026
- 52 week low
- CA$1.90 on Feb 23, 2026
- Deepest drawdown
- -99.2% from Sep 15, 2021 to Jan 23, 2024, not yet recovered
- Best single session
- +33.0% on Jun 14, 2023
- Worst single session
- -54.8% on Aug 15, 2023
- Volatility, 1 year annualised
- 59.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +276%
- Worst calendar year
- 2023, -94%
ANRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 18, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$2.30 | CA$3.51 | CA$1.90 | CA$2.34 | +3.5% | 39.6M | 187 |
| 2025 | CA$0.9400 | CA$3.14 | CA$0.7500 | CA$2.26 | +140.4% | 31.4M | 251 |
| 2024 | CA$0.2500 | CA$1.18 | CA$0.1950 | CA$0.9400 | +276.0% | 13.3M | 252 |
| 2023 | CA$4.32 | CA$6.12 | CA$0.2200 | CA$0.2500 | -94.2% | 38.4M | 250 |
| 2022 | CA$20.10 | CA$20.10 | CA$3.67 | CA$4.34 | -78.5% | 28.3M | 250 |
| 2021 | CA$13.93 | CA$26.77 | CA$13.03 | CA$20.20 | n/a | 12.4M | 135 |
ANRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$2.34 | -11.4% |
| August 2026 | CA$2.64 | +15.8% |
| July 2026 | CA$2.28 | -12.6% |
| June 2026 | CA$2.61 | -10.6% |
| May 2026 | CA$2.92 | -7.9% |
| April 2026 | CA$3.17 | +16.5% |
| March 2026 | CA$2.72 | +23.6% |
| February 2026 | CA$2.20 | -3.5% |
| January 2026 | CA$2.28 | +0.9% |
| December 2025 | CA$2.26 | +5.6% |
| November 2025 | CA$2.14 | -15.7% |
| October 2025 | CA$2.54 | -11.8% |
About the ANRG data
Daily bars. 1,325 sessions from Jun 18, 2021 to Sep 29, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ANRG share price history
