New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.630	0.630	0.600	0.630	0.630	377,400
2024-02-29	0.640	0.640	0.630	0.640	0.640	141,300
2024-02-28	0.650	0.650	0.640	0.640	0.640	69,500
2024-02-27	0.660	0.660	0.650	0.650	0.650	188,900
2024-02-26	0.670	0.670	0.650	0.650	0.650	150,700
2024-02-23	0.650	0.670	0.650	0.660	0.660	69,500
2024-02-22	0.670	0.670	0.660	0.670	0.670	48,300
2024-02-21	0.690	0.690	0.660	0.660	0.660	51,800
2024-02-20	0.660	0.700	0.640	0.690	0.690	198,600
2024-02-16	0.680	0.680	0.660	0.660	0.660	8,500
2024-02-15	0.670	0.680	0.670	0.680	0.680	35,700
2024-02-14	0.650	0.670	0.650	0.660	0.660	23,200
2024-02-13	0.670	0.680	0.650	0.660	0.660	34,000
2024-02-12	0.690	0.690	0.660	0.680	0.680	45,800
2024-02-09	0.660	0.680	0.660	0.680	0.680	24,000
2024-02-08	0.660	0.660	0.640	0.650	0.650	167,700
2024-02-07	0.700	0.700	0.650	0.660	0.660	106,600
2024-02-06	0.710	0.710	0.700	0.700	0.700	62,000
2024-02-05	0.740	0.740	0.700	0.720	0.720	83,100
2024-02-02	0.750	0.760	0.730	0.750	0.750	70,300
2024-02-01	0.750	0.750	0.720	0.730	0.730	106,900
2024-01-31	0.610	0.700	0.610	0.690	0.690	302,400
2024-01-30	0.650	0.650	0.600	0.620	0.620	690,100
2024-01-29	0.690	0.690	0.650	0.650	0.650	117,700
2024-01-26	0.690	0.690	0.670	0.670	0.670	138,700
2024-01-25	0.710	0.720	0.680	0.690	0.690	246,800
2024-01-24	0.710	0.720	0.710	0.720	0.720	23,000
2024-01-23	0.720	0.720	0.710	0.720	0.720	9,000
2024-01-22	0.730	0.730	0.730	0.730	0.730	5,000
2024-01-19	0.730	0.730	0.700	0.700	0.700	251,200
2024-01-18	0.760	0.760	0.740	0.740	0.740	304,300
2024-01-17	0.760	0.800	0.750	0.800	0.800	123,000
2024-01-16	0.800	0.800	0.730	0.730	0.730	183,100
2024-01-15	0.800	0.800	0.790	0.790	0.790	140,600
2024-01-12	0.730	0.820	0.730	0.790	0.790	310,600
2024-01-11	0.750	0.750	0.730	0.740	0.740	40,900
2024-01-10	0.730	0.750	0.730	0.740	0.740	42,200
2024-01-09	0.710	0.720	0.700	0.720	0.720	137,700
2024-01-08	0.730	0.730	0.680	0.690	0.690	399,800
2024-01-05	0.720	0.750	0.720	0.730	0.730	94,000
2024-01-04	0.720	0.770	0.700	0.720	0.720	236,300
2024-01-03	0.780	0.780	0.660	0.700	0.700	671,600
2024-01-02	0.790	0.790	0.790	0.790	0.790	0
2023-12-29	0.800	0.800	0.780	0.790	0.790	48,500
2023-12-28	0.820	0.820	0.730	0.800	0.800	373,600
2023-12-27	0.800	0.840	0.800	0.840	0.840	212,200
2023-12-22	0.800	0.800	0.780	0.790	0.790	51,000
2023-12-21	0.740	0.800	0.740	0.800	0.800	200,900
2023-12-20	0.740	0.740	0.720	0.730	0.730	96,900
2023-12-19	0.750	0.750	0.740	0.750	0.750	19,000
2023-12-18	0.770	0.770	0.750	0.760	0.760	65,100
2023-12-15	0.770	0.770	0.720	0.740	0.740	195,500
2023-12-14	0.780	0.780	0.740	0.760	0.760	143,400
2023-12-13	0.760	0.790	0.760	0.770	0.770	33,400
2023-12-12	0.820	0.820	0.760	0.760	0.760	369,000
2023-12-11	0.770	0.810	0.760	0.800	0.800	213,600
2023-12-08	0.750	0.770	0.750	0.750	0.750	328,700
2023-12-07	0.720	0.770	0.720	0.750	0.750	502,500
2023-12-06	0.700	0.700	0.660	0.700	0.700	306,200
2023-12-05	0.600	0.700	0.600	0.690	0.690	998,700

← NewerPage 12 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.