New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.990	0.990	0.980	0.990	0.990	24,500
2022-09-22	0.990	1.010	0.990	0.990	0.990	62,300
2022-09-21	0.960	1.000	0.960	1.000	1.000	47,000
2022-09-20	0.980	0.980	0.930	0.930	0.930	78,200
2022-09-19	0.950	1.020	0.940	0.950	0.950	289,500
2022-09-16	0.950	1.000	0.950	1.000	1.000	397,100
2022-09-15	1.000	1.000	0.950	0.950	0.950	185,900
2022-09-14	1.000	1.010	0.970	0.990	0.990	321,900
2022-09-13	0.950	1.040	0.950	0.990	0.990	234,300
2022-09-12	0.930	0.980	0.930	0.980	0.980	19,100
2022-09-09	0.960	0.960	0.910	0.930	0.930	67,500
2022-09-08	0.850	1.000	0.850	0.960	0.960	110,600
2022-09-07	0.880	0.910	0.880	0.900	0.900	240,000
2022-09-06	0.900	0.900	0.850	0.860	0.860	154,000
2022-09-02	0.900	0.900	0.900	0.900	0.900	0
2022-09-01	0.820	0.900	0.820	0.900	0.900	7,000
2022-08-31	0.840	0.860	0.830	0.850	0.850	28,400
2022-08-30	0.780	0.800	0.770	0.800	0.800	34,000
2022-08-29	0.790	0.790	0.750	0.770	0.770	239,000
2022-08-26	0.790	0.800	0.790	0.800	0.800	52,000
2022-08-25	0.780	0.780	0.780	0.780	0.780	47,200
2022-08-24	0.810	0.810	0.760	0.760	0.760	36,600
2022-08-23	0.820	0.820	0.750	0.760	0.760	167,400
2022-08-22	0.860	0.860	0.820	0.820	0.820	19,500
2022-08-19	0.880	0.900	0.850	0.850	0.850	61,500
2022-08-18	0.850	0.850	0.810	0.850	0.850	54,900
2022-08-17	0.860	0.860	0.800	0.800	0.800	16,500
2022-08-16	0.920	0.920	0.800	0.800	0.800	7,000
2022-08-15	0.930	0.930	0.900	0.920	0.920	37,800
2022-08-12	0.940	0.940	0.900	0.900	0.900	60,700
2022-08-11	0.890	0.900	0.890	0.900	0.900	31,800
2022-08-10	0.950	0.950	0.890	0.900	0.900	146,800
2022-08-09	1.000	1.000	1.000	1.000	1.000	500
2022-08-08	0.930	0.930	0.930	0.930	0.930	36,000
2022-08-05	0.960	0.990	0.950	0.990	0.990	38,500
2022-08-04	0.980	0.980	0.960	0.960	0.960	47,400
2022-08-03	0.980	0.990	0.980	0.980	0.980	90,400
2022-08-02	1.050	1.050	0.990	1.000	1.000	193,200
2022-07-29	0.990	1.110	0.990	1.060	1.060	412,700
2022-07-28	0.950	1.000	0.950	1.000	1.000	46,500
2022-07-27	0.930	0.950	0.930	0.950	0.950	17,000
2022-07-26	0.890	0.930	0.890	0.900	0.900	111,800
2022-07-25	0.800	0.860	0.800	0.860	0.860	86,500
2022-07-22	0.720	0.800	0.720	0.800	0.800	75,100
2022-07-21	0.750	0.750	0.750	0.750	0.750	500
2022-07-20	0.720	0.750	0.720	0.750	0.750	29,500
2022-07-19	0.730	0.740	0.720	0.740	0.740	36,600
2022-07-18	0.700	0.750	0.680	0.750	0.750	491,100
2022-07-15	0.680	0.690	0.630	0.660	0.660	369,300
2022-07-14	0.730	0.730	0.670	0.670	0.670	22,500
2022-07-13	0.720	0.740	0.700	0.710	0.710	153,500
2022-07-12	0.770	0.780	0.740	0.750	0.750	76,400
2022-07-11	0.740	0.780	0.730	0.780	0.780	49,500
2022-07-08	0.740	0.740	0.740	0.740	0.740	2,100
2022-07-07	0.660	0.700	0.660	0.700	0.700	48,000
2022-07-06	0.720	0.720	0.680	0.680	0.680	13,700
2022-07-05	0.750	0.750	0.670	0.670	0.670	324,000
2022-07-04	0.760	0.770	0.750	0.760	0.760	90,400
2022-06-30	0.710	0.770	0.700	0.770	0.770	610,400
2022-06-29	0.700	0.710	0.700	0.700	0.700	94,200

← NewerPage 18 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.