New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.610	0.660	0.610	0.640	0.640	61,600
2026-07-20	0.610	0.640	0.610	0.630	0.630	70,300
2026-07-17	0.650	0.650	0.600	0.610	0.610	388,800
2026-07-16	0.580	0.620	0.550	0.600	0.600	886,100
2026-07-15	0.590	0.590	0.560	0.580	0.580	10,300
2026-07-14	0.570	0.590	0.550	0.590	0.590	183,100
2026-07-13	0.600	0.610	0.550	0.590	0.590	583,600
2026-07-10	0.590	0.600	0.590	0.600	0.600	98,200
2026-07-09	0.610	0.610	0.600	0.600	0.600	65,800
2026-07-08	0.600	0.630	0.580	0.580	0.580	453,800
2026-07-07	0.610	0.620	0.600	0.610	0.610	305,300
2026-07-06	0.570	0.620	0.570	0.600	0.600	681,400
2026-07-03	0.600	0.600	0.580	0.580	0.580	38,200
2026-07-02	0.710	0.710	0.540	0.600	0.600	987,300
2026-06-30	0.720	0.730	0.720	0.730	0.730	66,000
2026-06-29	0.730	0.730	0.690	0.690	0.690	170,600
2026-06-26	0.710	0.730	0.690	0.720	0.720	319,000
2026-06-25	0.710	0.720	0.690	0.710	0.710	428,000
2026-06-24	0.700	0.720	0.690	0.710	0.710	357,900
2026-06-23	0.700	0.720	0.700	0.700	0.700	153,400
2026-06-22	0.730	0.740	0.700	0.720	0.720	249,100
2026-06-19	0.710	0.730	0.710	0.720	0.720	87,000
2026-06-18	0.710	0.730	0.690	0.710	0.710	308,600
2026-06-17	0.740	0.740	0.700	0.730	0.730	91,700
2026-06-16	0.730	0.740	0.690	0.730	0.730	303,000
2026-06-15	0.690	0.730	0.690	0.720	0.720	168,000
2026-06-12	0.690	0.720	0.680	0.700	0.700	186,800
2026-06-11	0.700	0.700	0.690	0.700	0.700	88,000
2026-06-10	0.710	0.720	0.700	0.710	0.710	158,200
2026-06-09	0.780	0.780	0.710	0.710	0.710	143,200
2026-06-08	0.700	0.800	0.700	0.780	0.780	483,200
2026-06-05	0.740	0.770	0.690	0.690	0.690	44,000
2026-06-04	0.770	0.770	0.730	0.750	0.750	29,700
2026-06-03	0.750	0.770	0.750	0.760	0.760	25,600
2026-06-02	0.760	0.780	0.750	0.750	0.750	47,400
2026-06-01	0.730	0.810	0.720	0.750	0.750	216,500
2026-05-29	0.750	0.780	0.700	0.740	0.740	250,600
2026-05-28	0.720	0.760	0.700	0.750	0.750	133,300
2026-05-27	0.720	0.740	0.700	0.720	0.720	43,400
2026-05-26	0.730	0.750	0.720	0.720	0.720	45,000
2026-05-25	0.750	0.750	0.710	0.710	0.710	51,200
2026-05-22	0.750	0.750	0.720	0.740	0.740	87,800
2026-05-21	0.750	0.750	0.730	0.730	0.730	26,100
2026-05-20	0.780	0.780	0.750	0.750	0.750	160,900
2026-05-19	0.780	0.800	0.720	0.760	0.760	252,500
2026-05-15	0.740	0.800	0.720	0.770	0.770	171,200
2026-05-14	0.780	0.780	0.750	0.760	0.760	171,100
2026-05-13	0.730	0.800	0.720	0.780	0.780	635,500
2026-05-12	0.740	0.740	0.710	0.720	0.720	101,000
2026-05-11	0.740	0.740	0.710	0.710	0.710	230,500
2026-05-08	0.770	0.770	0.720	0.730	0.730	172,400
2026-05-07	0.680	0.810	0.680	0.780	0.780	1,253,700
2026-05-06	0.690	0.700	0.680	0.690	0.690	337,000
2026-05-05	0.690	0.700	0.680	0.680	0.680	63,600
2026-05-04	0.680	0.690	0.680	0.690	0.690	32,200
2026-05-01	0.690	0.700	0.680	0.680	0.680	139,700
2026-04-30	0.690	0.700	0.690	0.690	0.690	706,500
2026-04-29	0.690	0.690	0.690	0.690	0.690	72,100
2026-04-28	0.680	0.690	0.670	0.690	0.690	127,100
2026-04-27	0.610	0.700	0.610	0.700	0.700	406,000

← NewerPage 2 of 3 · 125 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.