New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.600	0.600	0.570	0.570	0.570	105,500
2022-03-31	0.570	0.590	0.570	0.590	0.590	17,500
2022-03-30	0.580	0.580	0.570	0.580	0.580	61,200
2022-03-29	0.610	0.610	0.580	0.590	0.590	56,700
2022-03-28	0.620	0.620	0.610	0.610	0.610	55,000
2022-03-25	0.640	0.640	0.620	0.620	0.620	25,700
2022-03-24	0.610	0.640	0.610	0.640	0.640	22,400
2022-03-23	0.640	0.640	0.610	0.610	0.610	8,600
2022-03-22	0.610	0.630	0.610	0.610	0.610	47,300
2022-03-21	0.630	0.630	0.610	0.610	0.610	28,700
2022-03-18	0.620	0.620	0.620	0.620	0.620	18,600
2022-03-17	0.650	0.680	0.640	0.640	0.640	173,000
2022-03-16	0.600	0.640	0.600	0.630	0.630	256,700
2022-03-15	0.550	0.590	0.550	0.590	0.590	152,500
2022-03-14	0.550	0.550	0.540	0.540	0.540	21,000
2022-03-11	0.550	0.590	0.550	0.590	0.590	23,000
2022-03-10	0.580	0.580	0.580	0.580	0.580	100
2022-03-09	0.630	0.630	0.580	0.580	0.580	81,500
2022-03-08	0.630	0.640	0.600	0.600	0.600	319,200
2022-03-07	0.620	0.630	0.610	0.610	0.610	42,500
2022-03-04	0.600	0.600	0.600	0.600	0.600	75,000
2022-03-03	0.580	0.580	0.580	0.580	0.580	35,000
2022-03-02	0.650	0.650	0.650	0.650	0.650	100
2022-03-01	0.590	0.680	0.580	0.650	0.650	202,000
2022-02-28	0.570	0.570	0.550	0.570	0.570	318,300
2022-02-25	0.590	0.590	0.590	0.590	0.590	170,800
2022-02-24	0.550	0.590	0.550	0.590	0.590	93,700
2022-02-23	0.590	0.590	0.530	0.530	0.530	148,700
2022-02-22	0.650	0.650	0.550	0.550	0.550	252,100
2022-02-18	0.650	0.650	0.650	0.650	0.650	0
2022-02-17	0.660	0.670	0.650	0.650	0.650	167,000
2022-02-16	0.660	0.660	0.640	0.640	0.640	77,500
2022-02-15	0.660	0.660	0.620	0.660	0.660	180,100
2022-02-14	0.660	0.660	0.660	0.660	0.660	0
2022-02-11	0.660	0.680	0.650	0.660	0.660	119,800
2022-02-10	0.620	0.650	0.620	0.650	0.650	12,500
2022-02-09	0.650	0.680	0.610	0.610	0.610	348,300
2022-02-08	0.610	0.670	0.600	0.650	0.650	208,000
2022-02-07	0.630	0.630	0.620	0.630	0.630	190,600
2022-02-04	0.620	0.620	0.590	0.590	0.590	75,600
2022-02-03	0.540	0.640	0.540	0.640	0.640	117,400
2022-02-02	0.520	0.590	0.500	0.590	0.590	138,400
2022-02-01	0.510	0.510	0.490	0.490	0.490	39,100
2022-01-31	0.500	0.510	0.500	0.500	0.500	81,800
2022-01-28	0.500	0.510	0.470	0.510	0.510	30,000
2022-01-27	0.510	0.510	0.500	0.510	0.510	412,000
2022-01-26	0.500	0.510	0.500	0.510	0.510	165,500
2022-01-25	0.480	0.480	0.470	0.480	0.480	43,000
2022-01-24	0.470	0.470	0.470	0.470	0.470	104,800
2022-01-21	0.470	0.470	0.470	0.470	0.470	15,500
2022-01-20	0.420	0.450	0.420	0.440	0.440	29,500
2022-01-19	0.430	0.460	0.420	0.420	0.420	601,300
2022-01-18	0.480	0.480	0.430	0.430	0.430	60,900
2022-01-17	0.490	0.490	0.460	0.480	0.480	24,600
2022-01-14	0.500	0.510	0.490	0.500	0.500	303,500
2022-01-13	0.500	0.500	0.490	0.500	0.500	597,800
2022-01-12	0.500	0.500	0.460	0.500	0.500	366,400
2022-01-11	0.490	0.520	0.490	0.510	0.510	94,500
2022-01-10	0.540	0.540	0.490	0.490	0.490	291,300
2022-01-07	0.550	0.550	0.480	0.490	0.490	176,800

← NewerPage 20 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.