New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.570	0.570	0.550	0.560	0.560	129,400
2024-05-27	0.590	0.590	0.570	0.570	0.570	61,100
2024-05-24	0.590	0.590	0.580	0.580	0.580	60,400
2024-05-23	0.600	0.610	0.590	0.590	0.590	102,000
2024-05-22	0.600	0.610	0.580	0.610	0.610	141,200
2024-05-21	0.600	0.610	0.590	0.600	0.600	323,200
2024-05-17	0.610	0.610	0.590	0.590	0.590	155,300
2024-05-16	0.620	0.620	0.590	0.600	0.600	354,000
2024-05-15	0.650	0.660	0.610	0.610	0.610	527,000
2024-05-14	0.640	0.670	0.620	0.650	0.650	690,000
2024-05-13	0.630	0.630	0.600	0.600	0.600	65,600
2024-05-10	0.640	0.640	0.630	0.630	0.630	10,300
2024-05-09	0.620	0.640	0.620	0.640	0.640	4,500
2024-05-08	0.640	0.640	0.630	0.630	0.630	24,100
2024-05-07	0.640	0.650	0.640	0.650	0.650	16,000
2024-05-06	0.640	0.650	0.640	0.650	0.650	74,300
2024-05-03	0.630	0.650	0.630	0.640	0.640	24,800
2024-05-02	0.640	0.640	0.620	0.630	0.630	40,000
2024-05-01	0.660	0.660	0.620	0.620	0.620	44,700
2024-04-30	0.630	0.650	0.630	0.640	0.640	75,200
2024-04-29	0.630	0.630	0.630	0.630	0.630	49,200
2024-04-26	0.610	0.640	0.610	0.640	0.640	104,500
2024-04-25	0.610	0.610	0.580	0.610	0.610	93,400
2024-04-24	0.540	0.590	0.500	0.570	0.570	775,500
2024-04-23	0.550	0.560	0.540	0.540	0.540	64,700
2024-04-22	0.570	0.570	0.530	0.570	0.570	189,000
2024-04-19	0.580	0.580	0.570	0.570	0.570	98,300
2024-04-18	0.590	0.600	0.580	0.590	0.590	194,300
2024-04-17	0.620	0.620	0.570	0.570	0.570	159,000
2024-04-16	0.620	0.620	0.620	0.620	0.620	59,500
2024-04-15	0.630	0.640	0.560	0.620	0.620	224,600
2024-04-12	0.610	0.650	0.590	0.630	0.630	166,700
2024-04-11	0.610	0.610	0.600	0.610	0.610	342,500
2024-04-10	0.620	0.620	0.610	0.620	0.620	57,400
2024-04-09	0.640	0.640	0.620	0.620	0.620	51,400
2024-04-08	0.630	0.650	0.630	0.630	0.630	127,100
2024-04-05	0.640	0.640	0.630	0.640	0.640	29,600
2024-04-04	0.650	0.650	0.650	0.650	0.650	21,500
2024-04-03	0.630	0.640	0.630	0.640	0.640	74,500
2024-04-02	0.630	0.640	0.620	0.640	0.640	80,500
2024-04-01	0.630	0.640	0.630	0.630	0.630	27,900
2024-03-28	0.630	0.640	0.620	0.630	0.630	158,200
2024-03-27	0.620	0.640	0.620	0.630	0.630	92,700
2024-03-26	0.610	0.610	0.610	0.610	0.610	91,000
2024-03-25	0.610	0.620	0.610	0.620	0.620	111,100
2024-03-22	0.600	0.620	0.600	0.610	0.610	53,500
2024-03-21	0.610	0.610	0.600	0.600	0.600	78,700
2024-03-20	0.600	0.610	0.590	0.600	0.600	118,800
2024-03-19	0.610	0.620	0.610	0.610	0.610	40,400
2024-03-18	0.610	0.610	0.610	0.610	0.610	22,200
2024-03-15	0.590	0.610	0.590	0.610	0.610	39,000
2024-03-14	0.630	0.640	0.590	0.600	0.600	127,800
2024-03-13	0.630	0.630	0.620	0.620	0.620	16,400
2024-03-12	0.650	0.650	0.610	0.610	0.610	99,400
2024-03-11	0.650	0.650	0.630	0.630	0.630	23,500
2024-03-08	0.630	0.630	0.630	0.630	0.630	119,100
2024-03-07	0.610	0.630	0.610	0.620	0.620	176,500
2024-03-06	0.600	0.620	0.590	0.610	0.610	79,400
2024-03-05	0.620	0.620	0.590	0.590	0.590	184,500
2024-03-04	0.640	0.640	0.610	0.610	0.610	206,500

← NewerPage 11 of 21 · 1,258 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.