Anaergia Inc.
ANRG.TOTSXIndustrials● Active
$2.75
+$0.04(+1.48%)
Market Cap$471768850
P/E Ratio—
52W High$3.51
52W Low$1.23
Anaergia Inc.（ANRG.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anrg.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.77
Nov 1, 2021
-89.8% from here
5-Year Low5Y
$0.1950
Jan 24, 2024
+1.3K% from low
IPO Priceadj.
$13.86
Jun 18, 2021
-80.4% since IPO
1 Year Ago
$1.36
Jun 9, 2025
+100.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ANRG.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.72 | $2.76 | $2.69 | $2.72 | $2.72 | 39K | +0.00% |
| Jun 5, 2026 | $2.86 | $2.86 | $2.65 | $2.71 | $2.71 | 235K | -5.24% |
| Jun 4, 2026 | $2.80 | $2.95 | $2.80 | $2.87 | $2.87 | 205K | +2.50% |
| Jun 3, 2026 | $2.87 | $2.88 | $2.78 | $2.79 | $2.79 | 311K | -2.79% |
| Jun 2, 2026 | $2.90 | $2.92 | $2.81 | $2.87 | $2.87 | 187K | -1.03% |
| Jun 1, 2026 | $2.92 | $3.00 | $2.86 | $2.90 | $2.90 | 93K | -0.68% |
| May 29, 2026 | $2.88 | $3.00 | $2.82 | $2.92 | $2.92 | 123K | +1.39% |
| May 28, 2026 | $3.03 | $3.05 | $2.85 | $2.88 | $2.88 | 175K | -4.95% |
| May 27, 2026 | $3.10 | $3.11 | $3.00 | $3.00 | $3.00 | 158K | -3.23% |
| May 26, 2026 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 65K | -1.59% |
| May 25, 2026 | $3.16 | $3.22 | $3.10 | $3.20 | $3.20 | 55K | +1.27% |
| May 22, 2026 | $3.20 | $3.31 | $3.08 | $3.09 | $3.09 | 147K | -3.44% |
| May 21, 2026 | $3.22 | $3.22 | $3.11 | $3.16 | $3.16 | 93K | -1.86% |
| May 20, 2026 | $3.18 | $3.38 | $3.18 | $3.25 | $3.25 | 591K | +2.20% |
| May 19, 2026 | $3.09 | $3.30 | $3.01 | $3.18 | $3.18 | 258K | +2.91% |
| May 15, 2026 | $3.04 | $3.12 | $2.97 | $3.05 | $3.05 | 181K | +0.33% |
| May 14, 2026 | $3.03 | $3.09 | $2.97 | $3.01 | $3.01 | 228K | -0.66% |
| May 13, 2026 | $3.27 | $3.40 | $3.00 | $3.04 | $3.04 | 651K | -7.03% |
| May 12, 2026 | $3.33 | $3.35 | $3.21 | $3.29 | $3.29 | 85K | -1.20% |
| May 11, 2026 | $3.44 | $3.51 | $3.36 | $3.37 | $3.37 | 515K | -2.03% |
Showing 1–20 of 1,230 records
Annual Stock Price Performance · ANRG.TO
Jan 1 → Dec 31 · 6 years2026+18.3%$2.30 → $2.72
+18.3%
2025+140.4%$0.94 → $2.26
+140.4%
2024+276.0%$0.25 → $0.94
+276.0%
2023-94.2%$4.32 → $0.25
-94.2%
2022-78.4%$20.10 → $4.34
-78.4%
2021+45.0%$13.93 → $20.20
+45.0%
Best Year2024 · +276.0%
Worst Year2023 · -94.2%
Positive Years4 / 6
Avg Annual Return+51.2%
6Y Total Return-80.5%
6Y CAGR~-23.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in ANRG.TO?
If you invested $1,000 in ANRG.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$196
Total Return-80.4%
CAGR~-27.8% / yr
Profit$-804
Based on Jun 18, 2021 · $13.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Anaergia Inc.（ANRG.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $2.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANRG.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANRG.TO 历史股价FMP 日线复权 OHLCV