Logan Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.910	0.910	0.870	0.870	0.870	346,898
2023-12-04	0.910	0.910	0.880	0.890	0.890	455,151
2023-12-01	0.930	0.930	0.890	0.890	0.890	92,901
2023-11-30	0.930	0.930	0.900	0.900	0.900	164,754
2023-11-29	0.940	0.940	0.900	0.900	0.900	369,900
2023-11-28	0.930	0.930	0.900	0.900	0.900	373,788
2023-11-27	0.960	0.960	0.910	0.910	0.910	396,140
2023-11-24	0.940	0.950	0.940	0.950	0.950	292,550
2023-11-23	0.940	0.970	0.920	0.950	0.950	285,124
2023-11-22	0.900	0.900	0.880	0.900	0.900	299,000
2023-11-21	0.900	0.910	0.890	0.890	0.890	616,045
2023-11-20	0.940	0.940	0.910	0.910	0.910	198,453
2023-11-17	0.920	0.940	0.910	0.940	0.940	195,755
2023-11-16	0.965	0.965	0.900	0.920	0.920	492,641
2023-11-15	0.960	0.970	0.950	0.960	0.960	59,815
2023-11-14	0.980	0.980	0.950	0.960	0.960	29,021
2023-11-13	0.990	0.990	0.940	0.960	0.960	199,525
2023-11-10	1.000	1.000	0.970	0.980	0.980	167,228
2023-11-09	0.940	0.980	0.940	0.970	0.970	252,131
2023-11-08	0.980	0.980	0.950	0.960	0.960	241,474
2023-11-07	1.000	1.000	0.960	0.970	0.970	479,266
2023-11-06	1.010	1.020	1.000	1.010	1.010	34,370
2023-11-03	1.020	1.020	1.000	1.010	1.010	1,100,767
2023-11-02	1.000	1.020	0.995	1.010	1.010	173,866
2023-11-01	1.010	1.010	0.990	0.990	0.990	168,028
2023-10-31	1.000	1.010	1.000	1.000	1.000	190,100
2023-10-30	1.010	1.010	1.000	1.010	1.010	65,833
2023-10-27	1.020	1.020	0.990	0.990	0.990	70,884
2023-10-26	1.010	1.020	0.995	1.000	1.000	242,172
2023-10-25	1.000	1.010	0.995	1.000	1.000	344,297
2023-10-24	1.020	1.020	1.000	1.000	1.000	86,351
2023-10-23	1.000	1.020	0.990	1.020	1.020	316,574
2023-10-20	1.010	1.015	0.990	0.990	0.990	321,680
2023-10-19	1.010	1.010	1.000	1.000	1.000	127,529
2023-10-18	1.020	1.020	1.000	1.000	1.000	347,084
2023-10-17	1.030	1.030	1.010	1.010	1.010	235,551
2023-10-16	1.030	1.030	1.010	1.030	1.030	256,139
2023-10-13	1.020	1.030	1.000	1.000	1.000	204,567
2023-10-12	1.010	1.030	1.000	1.020	1.020	292,043
2023-10-11	1.010	1.010	0.990	1.000	1.000	188,195
2023-10-10	1.010	1.020	0.990	1.000	1.000	334,471
2023-10-06	1.000	1.010	0.990	0.990	0.990	278,527
2023-10-05	1.000	1.010	1.000	1.010	1.010	360,659
2023-10-04	1.020	1.030	1.000	1.000	1.000	391,296
2023-10-03	1.030	1.050	1.005	1.010	1.010	466,111
2023-10-02	1.020	1.040	1.005	1.030	1.030	1,162,794
2023-09-29	1.010	1.030	1.000	1.010	1.010	1,518,469
2023-09-28	1.040	1.050	1.010	1.030	1.030	1,618,005
2023-09-27	1.050	1.050	1.020	1.020	1.020	2,763,513
2023-09-26	1.020	1.050	1.020	1.050	1.050	500,972
2023-09-25	1.050	1.050	1.010	1.020	1.020	685,343
2023-09-22	1.030	1.050	1.020	1.050	1.050	634,322
2023-09-21	1.030	1.060	1.000	1.040	1.040	1,149,039
2023-09-20	0.990	1.040	0.990	1.030	1.030	3,387,884
2023-09-19	1.050	1.050	0.990	0.990	0.990	2,035,154
2023-09-18	1.090	1.100	1.030	1.030	1.030	1,008,705
2023-09-15	1.070	1.080	1.060	1.060	1.060	1,222,032
2023-09-14	1.070	1.090	1.060	1.060	1.060	1,466,737
2023-09-13	1.060	1.070	1.050	1.070	1.070	447,068
2023-09-12	1.060	1.070	1.050	1.060	1.060	265,232

← NewerPage 13 of 14 · 818 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.