New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.490	0.490	0.490	0.490	0.490	14,500
2024-08-20	0.480	0.480	0.470	0.480	0.480	72,500
2024-08-19	0.500	0.500	0.480	0.480	0.480	121,500
2024-08-16	0.510	0.510	0.500	0.510	0.510	20,600
2024-08-15	0.510	0.510	0.500	0.500	0.500	101,500
2024-08-14	0.510	0.520	0.510	0.520	0.520	40,000
2024-08-13	0.500	0.510	0.500	0.510	0.510	15,000
2024-08-12	0.510	0.510	0.500	0.500	0.500	59,500
2024-08-09	0.470	0.520	0.470	0.510	0.510	186,700
2024-08-08	0.460	0.470	0.460	0.460	0.460	113,500
2024-08-07	0.470	0.470	0.450	0.460	0.460	171,500
2024-08-06	0.480	0.480	0.450	0.460	0.460	391,300
2024-08-02	0.510	0.510	0.470	0.480	0.480	174,700
2024-08-01	0.510	0.520	0.500	0.500	0.500	211,500
2024-07-31	0.530	0.540	0.500	0.510	0.510	277,100
2024-07-30	0.530	0.530	0.530	0.530	0.530	22,100
2024-07-29	0.590	0.590	0.530	0.530	0.530	162,400
2024-07-26	0.550	0.590	0.530	0.580	0.580	398,200
2024-07-25	0.560	0.560	0.540	0.540	0.540	9,000
2024-07-24	0.570	0.570	0.550	0.550	0.550	257,600
2024-07-23	0.560	0.570	0.550	0.550	0.550	162,500
2024-07-22	0.570	0.580	0.550	0.550	0.550	203,100
2024-07-19	0.500	0.550	0.500	0.550	0.550	189,900
2024-07-18	0.500	0.500	0.480	0.500	0.500	224,200
2024-07-17	0.530	0.530	0.490	0.490	0.490	285,100
2024-07-16	0.530	0.530	0.520	0.530	0.530	70,900
2024-07-15	0.570	0.570	0.520	0.520	0.520	264,600
2024-07-12	0.570	0.570	0.570	0.570	0.570	9,300
2024-07-11	0.550	0.550	0.540	0.550	0.550	221,300
2024-07-10	0.560	0.570	0.550	0.550	0.550	16,000
2024-07-09	0.540	0.560	0.530	0.560	0.560	34,500
2024-07-08	0.520	0.550	0.520	0.550	0.550	199,000
2024-07-05	0.530	0.550	0.530	0.530	0.530	95,600
2024-07-04	0.530	0.530	0.520	0.520	0.520	23,200
2024-07-03	0.560	0.560	0.520	0.540	0.540	20,900
2024-07-02	0.560	0.560	0.560	0.560	0.560	98,700
2024-06-28	0.540	0.560	0.540	0.560	0.560	57,000
2024-06-27	0.500	0.520	0.500	0.520	0.520	20,500
2024-06-26	0.520	0.520	0.510	0.510	0.510	55,000
2024-06-25	0.490	0.550	0.490	0.520	0.520	1,001,100
2024-06-24	0.490	0.490	0.480	0.490	0.490	90,800
2024-06-21	0.490	0.490	0.490	0.490	0.490	30,700
2024-06-20	0.480	0.490	0.470	0.490	0.490	148,200
2024-06-19	0.480	0.480	0.470	0.480	0.480	91,600
2024-06-18	0.500	0.500	0.480	0.480	0.480	274,700
2024-06-17	0.520	0.520	0.500	0.500	0.500	20,400
2024-06-14	0.510	0.510	0.500	0.500	0.500	32,600
2024-06-13	0.530	0.530	0.510	0.520	0.520	215,900
2024-06-12	0.560	0.560	0.540	0.540	0.540	191,400
2024-06-11	0.550	0.550	0.550	0.550	0.550	32,200
2024-06-10	0.550	0.560	0.550	0.560	0.560	56,500
2024-06-07	0.560	0.560	0.550	0.560	0.560	6,500
2024-06-06	0.550	0.550	0.540	0.550	0.550	115,400
2024-06-05	0.560	0.560	0.540	0.540	0.540	131,000
2024-06-04	0.570	0.590	0.570	0.570	0.570	1,575,600
2024-06-03	0.550	0.570	0.550	0.570	0.570	114,800
2024-05-31	0.580	0.580	0.540	0.540	0.540	91,800
2024-05-30	0.590	0.600	0.580	0.580	0.580	101,900
2024-05-29	0.560	0.600	0.550	0.580	0.580	623,800
2024-05-28	0.570	0.570	0.550	0.560	0.560	129,400

← NewerPage 10 of 21 · 1,257 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.