New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.690	0.710	0.670	0.710	0.710	149,200
2022-06-27	0.630	0.700	0.630	0.680	0.680	145,800
2022-06-24	0.780	0.780	0.520	0.570	0.570	218,100
2022-06-23	0.770	0.770	0.610	0.750	0.750	581,200
2022-06-22	0.820	0.850	0.800	0.800	0.800	214,000
2022-06-21	0.810	0.880	0.790	0.880	0.880	267,500
2022-06-20	1.000	1.000	0.790	0.790	0.790	141,500
2022-06-17	0.950	1.020	0.950	0.970	0.970	82,000
2022-06-16	1.020	1.090	0.930	0.950	0.950	230,200
2022-06-15	1.130	1.140	1.050	1.080	1.080	228,300
2022-06-14	1.150	1.170	1.140	1.150	1.150	154,800
2022-06-13	1.150	1.150	1.100	1.140	1.140	88,000
2022-06-10	1.120	1.180	1.070	1.130	1.130	174,700
2022-06-09	1.120	1.180	1.120	1.120	1.120	84,000
2022-06-08	1.200	1.250	1.150	1.150	1.150	113,400
2022-06-07	1.320	1.320	1.160	1.160	1.160	206,200
2022-06-06	1.290	1.360	1.260	1.260	1.260	295,400
2022-06-03	1.350	1.430	1.220	1.280	1.280	484,600
2022-06-02	1.130	1.450	1.120	1.450	1.450	706,600
2022-06-01	1.200	1.200	1.090	1.130	1.130	537,700
2022-05-31	0.970	1.250	0.950	1.110	1.110	801,300
2022-05-30	0.970	1.000	0.950	0.950	0.950	34,900
2022-05-27	1.040	1.040	0.940	0.960	0.960	290,500
2022-05-26	1.060	1.060	1.000	1.020	1.020	251,400
2022-05-25	1.030	1.240	0.990	1.020	1.020	414,500
2022-05-24	0.980	1.030	0.980	0.990	0.990	190,800
2022-05-20	0.940	0.990	0.900	0.990	0.990	286,900
2022-05-19	0.790	1.070	0.770	0.970	0.970	897,600
2022-05-18	0.710	0.800	0.700	0.790	0.790	423,000
2022-05-17	0.700	0.720	0.700	0.710	0.710	202,800
2022-05-16	0.650	0.670	0.650	0.670	0.670	14,000
2022-05-13	0.650	0.690	0.640	0.640	0.640	241,200
2022-05-12	0.680	0.680	0.630	0.650	0.650	85,100
2022-05-11	0.710	0.760	0.680	0.680	0.680	221,900
2022-05-10	0.660	0.800	0.660	0.700	0.700	284,500
2022-05-09	0.770	0.770	0.670	0.670	0.670	44,800
2022-05-06	0.780	0.780	0.750	0.770	0.770	11,500
2022-05-05	0.770	0.770	0.710	0.740	0.740	109,500
2022-05-04	0.790	0.820	0.730	0.770	0.770	383,000
2022-05-03	0.930	0.930	0.730	0.730	0.730	184,000
2022-05-02	0.730	0.910	0.700	0.910	0.910	355,500
2022-04-29	0.660	0.750	0.660	0.720	0.720	772,700
2022-04-28	0.680	0.680	0.650	0.650	0.650	112,500
2022-04-27	0.620	0.660	0.620	0.660	0.660	268,500
2022-04-26	0.660	0.660	0.630	0.630	0.630	7,600
2022-04-25	0.660	0.660	0.620	0.630	0.630	204,500
2022-04-22	0.660	0.660	0.610	0.630	0.630	318,800
2022-04-21	0.650	0.650	0.650	0.650	0.650	37,100
2022-04-20	0.650	0.650	0.650	0.650	0.650	68,400
2022-04-19	0.650	0.650	0.630	0.650	0.650	93,000
2022-04-18	0.670	0.680	0.670	0.670	0.670	71,800
2022-04-14	0.650	0.670	0.630	0.670	0.670	82,500
2022-04-13	0.660	0.660	0.660	0.660	0.660	0
2022-04-12	0.660	0.660	0.640	0.660	0.660	257,800
2022-04-11	0.640	0.660	0.640	0.660	0.660	281,500
2022-04-08	0.650	0.650	0.630	0.640	0.640	10,800
2022-04-07	0.620	0.640	0.580	0.640	0.640	126,000
2022-04-06	0.600	0.600	0.600	0.600	0.600	35,000
2022-04-05	0.610	0.630	0.610	0.630	0.630	192,500
2022-04-04	0.590	0.650	0.590	0.600	0.600	392,000

← NewerPage 19 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.