New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.540	0.540	0.530	0.540	0.540	14,400
2023-09-07	0.530	0.540	0.500	0.540	0.540	79,100
2023-09-06	0.500	0.530	0.500	0.530	0.530	308,700
2023-09-05	0.490	0.500	0.490	0.490	0.490	80,800
2023-09-01	0.490	0.490	0.490	0.490	0.490	83,800
2023-08-31	0.460	0.500	0.460	0.490	0.490	117,500
2023-08-30	0.460	0.470	0.460	0.460	0.460	100,000
2023-08-29	0.500	0.500	0.450	0.460	0.460	171,100
2023-08-28	0.490	0.490	0.460	0.460	0.460	125,500
2023-08-25	0.470	0.480	0.470	0.480	0.480	20,000
2023-08-24	0.470	0.470	0.470	0.470	0.470	38,400
2023-08-23	0.480	0.480	0.470	0.470	0.470	53,300
2023-08-22	0.490	0.490	0.480	0.480	0.480	34,400
2023-08-21	0.500	0.500	0.490	0.490	0.490	27,200
2023-08-18	0.500	0.500	0.500	0.500	0.500	29,500
2023-08-17	0.470	0.490	0.430	0.480	0.480	101,800
2023-08-16	0.470	0.500	0.450	0.490	0.490	152,400
2023-08-15	0.530	0.530	0.490	0.490	0.490	115,000
2023-08-14	0.550	0.550	0.530	0.540	0.540	16,500
2023-08-11	0.550	0.550	0.550	0.550	0.550	200
2023-08-10	0.550	0.560	0.550	0.550	0.550	117,800
2023-08-09	0.530	0.550	0.530	0.550	0.550	94,400
2023-08-08	0.530	0.540	0.520	0.530	0.530	27,900
2023-08-04	0.570	0.580	0.520	0.540	0.540	142,300
2023-08-03	0.510	0.600	0.510	0.560	0.560	508,900
2023-08-02	0.500	0.520	0.490	0.500	0.500	815,700
2023-08-01	0.390	0.450	0.390	0.450	0.450	246,200
2023-07-31	0.360	0.380	0.360	0.380	0.380	96,500
2023-07-28	0.370	0.390	0.370	0.370	0.370	107,800
2023-07-27	0.340	0.380	0.340	0.370	0.370	55,000
2023-07-26	0.350	0.350	0.330	0.350	0.350	120,700
2023-07-25	0.350	0.350	0.350	0.350	0.350	35,300
2023-07-24	0.340	0.360	0.340	0.350	0.350	89,900
2023-07-21	0.330	0.330	0.330	0.330	0.330	25,500
2023-07-20	0.330	0.340	0.330	0.340	0.340	130,300
2023-07-19	0.340	0.340	0.340	0.340	0.340	21,100
2023-07-18	0.340	0.340	0.320	0.340	0.340	122,300
2023-07-17	0.330	0.340	0.320	0.340	0.340	72,000
2023-07-14	0.330	0.340	0.320	0.340	0.340	105,000
2023-07-13	0.370	0.380	0.330	0.330	0.330	255,800
2023-07-12	0.280	0.360	0.280	0.350	0.350	519,400
2023-07-11	0.280	0.280	0.280	0.280	0.280	48,600
2023-07-10	0.270	0.280	0.270	0.280	0.280	62,000
2023-07-07	0.280	0.280	0.270	0.280	0.280	149,100
2023-07-06	0.280	0.280	0.280	0.280	0.280	2,000
2023-07-05	0.280	0.280	0.280	0.280	0.280	20,900
2023-07-04	0.280	0.280	0.280	0.280	0.280	27,700
2023-06-30	0.290	0.290	0.280	0.280	0.280	61,400
2023-06-29	0.260	0.280	0.250	0.280	0.280	404,000
2023-06-28	0.260	0.260	0.230	0.230	0.230	101,600
2023-06-27	0.270	0.270	0.270	0.270	0.270	3,000
2023-06-26	0.240	0.250	0.240	0.240	0.240	27,600
2023-06-23	0.250	0.250	0.240	0.250	0.250	200,800
2023-06-22	0.250	0.250	0.240	0.240	0.240	14,700
2023-06-21	0.250	0.250	0.240	0.240	0.240	153,400
2023-06-20	0.260	0.260	0.250	0.250	0.250	92,400
2023-06-19	0.260	0.260	0.260	0.260	0.260	12,000
2023-06-16	0.240	0.250	0.240	0.250	0.250	96,200
2023-06-15	0.250	0.250	0.240	0.250	0.250	79,000
2023-06-14	0.250	0.250	0.240	0.250	0.250	387,400

← NewerPage 14 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.