New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.690	0.720	0.690	0.700	0.700	24,391
2026-10-15	0.670	0.690	0.670	0.690	0.690	46,000
2026-10-14	0.700	0.700	0.660	0.670	0.670	143,500
2026-10-13	0.710	0.710	0.700	0.710	0.710	21,000
2026-10-09	0.710	0.730	0.710	0.720	0.720	59,500
2026-10-08	0.670	0.710	0.670	0.710	0.710	70,400
2026-10-07	0.700	0.700	0.670	0.670	0.670	16,800
2026-10-06	0.670	0.730	0.670	0.730	0.730	177,200
2026-10-05	0.720	0.720	0.640	0.700	0.700	305,000
2026-10-02	0.750	0.770	0.710	0.730	0.730	96,900
2026-10-01	0.740	0.750	0.740	0.750	0.750	51,000
2026-09-30	0.760	0.760	0.750	0.750	0.750	27,600
2026-09-29	0.740	0.740	0.740	0.740	0.740	500
2026-09-28	0.750	0.760	0.740	0.750	0.750	521,900
2026-09-25	0.760	0.760	0.740	0.750	0.750	18,500
2026-09-24	0.740	0.750	0.710	0.740	0.740	73,100
2026-09-23	0.750	0.750	0.730	0.740	0.740	156,700
2026-09-22	0.750	0.750	0.750	0.750	0.750	90,100
2026-09-21	0.770	0.770	0.750	0.750	0.750	59,000
2026-09-18	0.760	0.760	0.750	0.750	0.750	37,000
2026-09-17	0.760	0.760	0.760	0.760	0.760	5,000
2026-09-16	0.760	0.760	0.740	0.750	0.750	21,000
2026-09-15	0.770	0.770	0.760	0.760	0.760	76,300
2026-09-14	0.810	0.810	0.750	0.770	0.770	200,300
2026-09-11	0.750	0.840	0.690	0.840	0.840	871,400
2026-09-10	0.770	0.800	0.760	0.760	0.760	154,500
2026-09-09	0.730	0.780	0.730	0.780	0.780	157,400
2026-09-08	0.730	0.750	0.720	0.730	0.730	145,600
2026-09-04	0.740	0.740	0.720	0.730	0.730	66,200
2026-09-03	0.750	0.760	0.720	0.730	0.730	128,500
2026-09-02	0.740	0.760	0.730	0.730	0.730	173,400
2026-09-01	0.740	0.740	0.730	0.730	0.730	75,300
2026-08-31	0.750	0.760	0.730	0.740	0.740	211,200
2026-08-28	0.720	0.730	0.720	0.730	0.730	32,200
2026-08-27	0.710	0.730	0.700	0.730	0.730	92,900
2026-08-26	0.710	0.720	0.700	0.720	0.720	31,000
2026-08-25	0.680	0.720	0.680	0.710	0.710	139,800
2026-08-24	0.690	0.750	0.690	0.730	0.730	1,265,800
2026-08-21	0.700	0.710	0.700	0.700	0.700	57,700
2026-08-20	0.730	0.730	0.690	0.690	0.690	22,000
2026-08-19	0.720	0.730	0.710	0.710	0.710	16,500
2026-08-18	0.750	0.750	0.690	0.720	0.720	182,200
2026-08-17	0.730	0.740	0.710	0.730	0.730	148,600
2026-08-14	0.740	0.740	0.720	0.730	0.730	9,000
2026-08-13	0.730	0.740	0.730	0.730	0.730	2,000
2026-08-12	0.760	0.760	0.730	0.730	0.730	50,700
2026-08-11	0.770	0.780	0.760	0.760	0.760	141,700
2026-08-10	0.760	0.780	0.740	0.760	0.760	249,400
2026-08-07	0.720	0.750	0.720	0.740	0.740	166,000
2026-08-06	0.700	0.740	0.700	0.720	0.720	43,200
2026-08-05	0.740	0.750	0.690	0.720	0.720	73,100
2026-08-04	0.680	0.770	0.660	0.700	0.700	381,400
2026-07-31	0.680	0.680	0.680	0.680	0.680	8,000
2026-07-30	0.660	0.660	0.640	0.640	0.640	18,000
2026-07-29	0.670	0.670	0.630	0.640	0.640	121,400
2026-07-28	0.640	0.660	0.620	0.660	0.660	115,700
2026-07-27	0.660	0.660	0.620	0.660	0.660	79,800
2026-07-24	0.680	0.680	0.660	0.660	0.660	106,500
2026-07-23	0.620	0.700	0.620	0.690	0.690	522,900
2026-07-22	0.660	0.690	0.630	0.630	0.630	239,100

Page 1 of 3 · 125 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.