New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.600	0.610	0.590	0.590	0.590	32,800
2023-12-01	0.640	0.640	0.610	0.610	0.610	36,600
2023-11-30	0.620	0.650	0.620	0.640	0.640	144,600
2023-11-29	0.590	0.600	0.580	0.590	0.590	40,200
2023-11-28	0.620	0.640	0.590	0.590	0.590	145,400
2023-11-27	0.600	0.600	0.580	0.580	0.580	65,500
2023-11-24	0.590	0.600	0.590	0.600	0.600	6,400
2023-11-23	0.650	0.650	0.570	0.570	0.570	59,900
2023-11-22	0.630	0.640	0.630	0.640	0.640	8,000
2023-11-21	0.680	0.680	0.600	0.600	0.600	38,000
2023-11-20	0.610	0.610	0.580	0.590	0.590	64,000
2023-11-17	0.610	0.630	0.600	0.600	0.600	10,000
2023-11-16	0.660	0.660	0.620	0.620	0.620	24,500
2023-11-15	0.680	0.690	0.660	0.680	0.680	39,900
2023-11-14	0.670	0.670	0.670	0.670	0.670	17,600
2023-11-13	0.660	0.690	0.650	0.660	0.660	344,500
2023-11-10	0.650	0.670	0.650	0.650	0.650	29,700
2023-11-09	0.610	0.650	0.610	0.650	0.650	152,000
2023-11-08	0.610	0.620	0.600	0.620	0.620	47,800
2023-11-07	0.660	0.660	0.620	0.630	0.630	21,500
2023-11-06	0.630	0.660	0.620	0.660	0.660	113,100
2023-11-03	0.670	0.670	0.640	0.670	0.670	51,000
2023-11-02	0.610	0.650	0.600	0.640	0.640	122,800
2023-11-01	0.620	0.620	0.560	0.580	0.580	414,900
2023-10-31	0.610	0.650	0.600	0.610	0.610	171,100
2023-10-30	0.680	0.680	0.610	0.610	0.610	131,900
2023-10-27	0.670	0.690	0.660	0.660	0.660	78,100
2023-10-26	0.740	0.740	0.620	0.700	0.700	244,400
2023-10-25	0.760	0.770	0.720	0.730	0.730	90,400
2023-10-24	0.790	0.800	0.770	0.770	0.770	33,800
2023-10-23	0.780	0.790	0.770	0.770	0.770	38,600
2023-10-20	0.800	0.800	0.750	0.760	0.760	117,500
2023-10-19	0.810	0.810	0.780	0.790	0.790	292,800
2023-10-18	0.760	0.800	0.760	0.770	0.770	59,100
2023-10-17	0.830	0.830	0.760	0.780	0.780	219,100
2023-10-16	0.710	0.800	0.710	0.800	0.800	198,000
2023-10-13	0.690	0.720	0.680	0.700	0.700	108,000
2023-10-12	0.630	0.660	0.630	0.650	0.650	44,800
2023-10-11	0.630	0.630	0.610	0.610	0.610	158,000
2023-10-10	0.630	0.640	0.620	0.620	0.620	106,200
2023-10-06	0.600	0.630	0.600	0.630	0.630	32,400
2023-10-05	0.620	0.630	0.600	0.600	0.600	92,100
2023-10-04	0.600	0.600	0.600	0.600	0.600	48,300
2023-10-03	0.620	0.620	0.610	0.610	0.610	59,900
2023-10-02	0.620	0.640	0.610	0.630	0.630	52,300
2023-09-29	0.640	0.650	0.610	0.650	0.650	123,400
2023-09-28	0.550	0.660	0.550	0.650	0.650	465,700
2023-09-27	0.530	0.550	0.500	0.550	0.550	210,600
2023-09-26	0.540	0.550	0.520	0.530	0.530	183,900
2023-09-25	0.540	0.540	0.510	0.540	0.540	99,900
2023-09-22	0.540	0.540	0.530	0.530	0.530	71,500
2023-09-21	0.530	0.590	0.530	0.530	0.530	364,800
2023-09-20	0.510	0.550	0.510	0.550	0.550	246,700
2023-09-19	0.520	0.540	0.520	0.530	0.530	329,500
2023-09-18	0.500	0.500	0.490	0.500	0.500	135,300
2023-09-15	0.500	0.500	0.480	0.490	0.490	186,400
2023-09-14	0.520	0.520	0.500	0.500	0.500	105,200
2023-09-13	0.500	0.520	0.500	0.500	0.500	139,100
2023-09-12	0.520	0.530	0.510	0.520	0.520	58,200
2023-09-11	0.540	0.550	0.520	0.550	0.550	44,300

← NewerPage 13 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.