New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.180	0.180	0.180	0.180	0.180	2,500
2022-12-16	0.170	0.190	0.160	0.160	0.160	229,600
2022-12-15	0.190	0.190	0.180	0.180	0.180	12,100
2022-12-14	0.200	0.200	0.180	0.190	0.190	280,000
2022-12-13	0.220	0.220	0.200	0.200	0.200	102,100
2022-12-12	0.190	0.250	0.180	0.220	0.220	300,100
2022-12-09	0.170	0.190	0.170	0.180	0.180	935,600
2022-12-08	0.170	0.170	0.160	0.170	0.170	606,700
2022-12-07	0.160	0.170	0.160	0.170	0.170	239,900
2022-12-06	0.190	0.190	0.160	0.160	0.160	1,125,900
2022-12-05	0.150	0.190	0.140	0.190	0.190	4,106,900
2022-12-02	0.640	0.640	0.640	0.640	0.640	74,700
2022-12-01	0.550	0.650	0.550	0.650	0.650	344,100
2022-11-30	0.550	0.600	0.530	0.550	0.550	598,400
2022-11-29	0.490	0.560	0.490	0.540	0.540	530,700
2022-11-28	0.720	0.720	0.500	0.500	0.500	189,500
2022-11-25	0.720	0.730	0.720	0.730	0.730	16,000
2022-11-24	0.720	0.750	0.720	0.750	0.750	45,500
2022-11-23	0.790	0.790	0.750	0.750	0.750	159,700
2022-11-22	0.820	0.830	0.790	0.800	0.800	168,900
2022-11-21	0.820	0.850	0.820	0.840	0.840	62,300
2022-11-18	0.850	0.850	0.830	0.840	0.840	24,500
2022-11-17	0.820	0.870	0.810	0.870	0.870	19,500
2022-11-16	0.850	0.850	0.840	0.840	0.840	17,500
2022-11-15	0.860	0.860	0.810	0.840	0.840	42,400
2022-11-14	0.880	0.880	0.880	0.880	0.880	0
2022-11-11	0.860	0.880	0.850	0.880	0.880	9,500
2022-11-10	0.890	0.890	0.850	0.880	0.880	103,100
2022-11-09	0.890	0.900	0.890	0.890	0.890	14,500
2022-11-08	0.890	0.890	0.890	0.890	0.890	25,000
2022-11-07	0.890	0.900	0.890	0.900	0.900	403,500
2022-11-04	0.900	0.900	0.900	0.900	0.900	113,300
2022-11-03	0.890	0.910	0.880	0.890	0.890	68,100
2022-11-02	0.900	0.920	0.880	0.880	0.880	590,000
2022-11-01	0.940	0.940	0.890	0.910	0.910	480,300
2022-10-31	0.930	0.930	0.910	0.920	0.920	74,500
2022-10-28	0.900	0.930	0.900	0.920	0.920	76,200
2022-10-27	0.900	0.910	0.900	0.910	0.910	18,500
2022-10-26	0.910	0.910	0.900	0.900	0.900	11,600
2022-10-25	0.900	0.910	0.900	0.910	0.910	68,300
2022-10-24	0.890	0.900	0.880	0.900	0.900	33,700
2022-10-21	0.890	0.890	0.880	0.880	0.880	2,300
2022-10-20	0.890	0.890	0.850	0.850	0.850	32,000
2022-10-19	0.880	0.900	0.880	0.900	0.900	196,400
2022-10-18	0.850	0.880	0.850	0.870	0.870	49,100
2022-10-17	0.850	0.880	0.850	0.880	0.880	53,000
2022-10-14	0.880	0.890	0.850	0.850	0.850	346,900
2022-10-13	0.850	0.880	0.840	0.870	0.870	95,500
2022-10-12	0.790	0.850	0.790	0.840	0.840	176,000
2022-10-11	0.820	0.830	0.820	0.820	0.820	401,100
2022-10-07	0.830	0.830	0.790	0.820	0.820	129,600
2022-10-06	0.830	0.850	0.830	0.830	0.830	48,000
2022-10-05	0.810	0.820	0.810	0.820	0.820	67,700
2022-10-04	0.860	0.860	0.830	0.840	0.840	102,900
2022-10-03	0.850	0.850	0.800	0.850	0.850	30,000
2022-09-30	0.850	0.850	0.800	0.850	0.850	26,000
2022-09-29	0.930	0.930	0.850	0.860	0.860	83,200
2022-09-28	0.900	0.920	0.900	0.910	0.910	170,000
2022-09-27	0.960	0.970	0.900	0.970	0.970	121,600
2022-09-26	0.990	1.000	0.990	0.990	0.990	32,100

← NewerPage 17 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.