New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.260	0.270	0.260	0.260	0.260	65,600
2023-06-12	0.250	0.250	0.250	0.250	0.250	114,500
2023-06-09	0.250	0.260	0.250	0.250	0.250	24,500
2023-06-08	0.280	0.280	0.250	0.250	0.250	308,500
2023-06-07	0.280	0.280	0.280	0.280	0.280	260,000
2023-06-06	0.290	0.290	0.290	0.290	0.290	25,000
2023-06-05	0.280	0.280	0.280	0.280	0.280	66,600
2023-06-02	0.280	0.290	0.280	0.290	0.290	710,400
2023-06-01	0.280	0.290	0.280	0.280	0.280	319,200
2023-05-31	0.250	0.280	0.250	0.280	0.280	293,600
2023-05-30	0.250	0.250	0.230	0.250	0.250	116,800
2023-05-29	0.230	0.230	0.230	0.230	0.230	0
2023-05-26	0.240	0.240	0.230	0.230	0.230	102,500
2023-05-25	0.230	0.250	0.210	0.230	0.230	187,600
2023-05-24	0.260	0.260	0.240	0.250	0.250	19,100
2023-05-23	0.270	0.270	0.250	0.250	0.250	16,000
2023-05-19	0.240	0.250	0.240	0.250	0.250	111,000
2023-05-18	0.270	0.270	0.250	0.250	0.250	83,000
2023-05-17	0.280	0.280	0.280	0.280	0.280	0
2023-05-16	0.260	0.280	0.260	0.280	0.280	66,500
2023-05-15	0.260	0.280	0.260	0.260	0.260	22,700
2023-05-12	0.290	0.290	0.270	0.270	0.270	21,600
2023-05-11	0.280	0.280	0.250	0.260	0.260	63,600
2023-05-10	0.280	0.280	0.260	0.260	0.260	5,500
2023-05-09	0.270	0.270	0.250	0.260	0.260	37,500
2023-05-08	0.250	0.250	0.240	0.240	0.240	12,600
2023-05-05	0.250	0.260	0.230	0.230	0.230	112,400
2023-05-04	0.300	0.300	0.260	0.260	0.260	88,200
2023-05-03	0.300	0.300	0.300	0.300	0.300	6,000
2023-05-02	0.310	0.310	0.300	0.300	0.300	98,600
2023-05-01	0.300	0.310	0.290	0.310	0.310	88,500
2023-04-28	0.310	0.310	0.310	0.310	0.310	1,000
2023-04-27	0.310	0.310	0.310	0.310	0.310	1,100
2023-04-26	0.320	0.320	0.290	0.310	0.310	16,000
2023-04-25	0.320	0.320	0.310	0.320	0.320	32,500
2023-04-24	0.310	0.310	0.310	0.310	0.310	23,200
2023-04-21	0.330	0.330	0.280	0.300	0.300	22,500
2023-04-20	0.330	0.330	0.330	0.330	0.330	2,000
2023-04-19	0.330	0.330	0.320	0.330	0.330	40,200
2023-04-18	0.310	0.310	0.310	0.310	0.310	31,000
2023-04-17	0.310	0.310	0.310	0.310	0.310	57,200
2023-04-14	0.330	0.340	0.330	0.330	0.330	10,800
2023-04-13	0.350	0.350	0.330	0.330	0.330	28,700
2023-04-12	0.350	0.370	0.330	0.330	0.330	45,100
2023-04-11	0.330	0.340	0.330	0.340	0.340	7,000
2023-04-10	0.330	0.330	0.330	0.330	0.330	2,400
2023-04-06	0.300	0.300	0.300	0.300	0.300	24,500
2023-04-05	0.300	0.300	0.280	0.290	0.290	88,500
2023-04-04	0.290	0.290	0.290	0.290	0.290	11,100
2023-04-03	0.310	0.310	0.300	0.300	0.300	60,500
2023-03-31	0.330	0.330	0.310	0.310	0.310	80,800
2023-03-30	0.340	0.340	0.340	0.340	0.340	5,500
2023-03-29	0.340	0.340	0.320	0.340	0.340	4,600
2023-03-28	0.340	0.340	0.310	0.320	0.320	45,400
2023-03-27	0.340	0.340	0.340	0.340	0.340	7,900
2023-03-24	0.340	0.340	0.340	0.340	0.340	0
2023-03-23	0.330	0.340	0.330	0.340	0.340	20,600
2023-03-22	0.370	0.370	0.350	0.350	0.350	82,700
2023-03-21	0.340	0.370	0.310	0.350	0.350	112,500
2023-03-20	0.360	0.360	0.330	0.340	0.340	69,600

← NewerPage 15 of 21 · 1,255 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.