New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.550	0.550	0.480	0.490	0.490	176,800
2022-01-06	0.530	0.540	0.510	0.530	0.530	123,100
2022-01-05	0.520	0.530	0.520	0.530	0.530	58,000
2022-01-04	0.530	0.530	0.520	0.520	0.520	10,400
2021-12-31	0.500	0.500	0.470	0.500	0.500	25,000
2021-12-30	0.530	0.530	0.530	0.530	0.530	0
2021-12-29	0.540	0.580	0.530	0.530	0.530	33,300
2021-12-24	0.580	0.580	0.540	0.540	0.540	22,000
2021-12-23	0.550	0.580	0.550	0.550	0.550	199,000
2021-12-22	0.520	0.540	0.500	0.530	0.530	146,700
2021-12-21	0.500	0.500	0.470	0.500	0.500	90,000
2021-12-20	0.520	0.520	0.520	0.520	0.520	8,000
2021-12-17	0.480	0.500	0.470	0.500	0.500	509,500
2021-12-16	0.490	0.490	0.470	0.480	0.480	70,600
2021-12-15	0.460	0.460	0.430	0.460	0.460	100,300
2021-12-14	0.500	0.500	0.440	0.460	0.460	208,800
2021-12-13	0.560	0.560	0.500	0.500	0.500	37,000
2021-12-10	0.570	0.570	0.560	0.560	0.560	39,000
2021-12-09	0.580	0.600	0.570	0.600	0.600	136,500
2021-12-08	0.570	0.590	0.570	0.580	0.580	36,000
2021-12-07	0.570	0.590	0.540	0.590	0.590	220,400
2021-12-06	0.570	0.580	0.550	0.560	0.560	107,400
2021-12-03	0.630	0.710	0.540	0.560	0.560	308,800
2021-12-02	0.550	0.590	0.540	0.590	0.590	306,500
2021-12-01	0.590	0.590	0.480	0.530	0.530	188,800
2021-11-30	0.550	0.550	0.520	0.540	0.540	40,000
2021-11-29	0.500	0.560	0.490	0.540	0.540	157,100
2021-11-26	0.500	0.500	0.440	0.480	0.480	51,000
2021-11-25	0.490	0.500	0.480	0.500	0.500	20,600
2021-11-24	0.510	0.570	0.450	0.470	0.470	436,600
2021-11-23	0.530	0.530	0.450	0.500	0.500	491,900
2021-11-22	0.790	0.790	0.560	0.560	0.560	431,700
2021-11-19	0.660	0.720	0.660	0.720	0.720	124,000
2021-11-18	0.690	0.700	0.600	0.620	0.620	164,600
2021-11-17	0.690	0.700	0.680	0.700	0.700	55,000
2021-11-16	0.620	0.620	0.620	0.620	0.620	600
2021-11-15	0.700	0.700	0.610	0.650	0.650	70,000
2021-11-12	0.700	0.700	0.650	0.670	0.670	114,500
2021-11-11	0.700	0.750	0.700	0.710	0.710	105,500
2021-11-10	0.690	0.700	0.630	0.630	0.630	62,700
2021-11-09	0.530	0.620	0.530	0.600	0.600	158,600
2021-11-08	0.540	0.540	0.490	0.490	0.490	60,600
2021-11-05	0.470	0.500	0.470	0.500	0.500	51,000
2021-11-04	0.470	0.470	0.470	0.470	0.470	24,000
2021-11-03	0.460	0.470	0.460	0.470	0.470	12,700
2021-11-02	0.480	0.480	0.460	0.460	0.460	41,000
2021-11-01	0.500	0.500	0.500	0.500	0.500	0
2021-10-29	0.500	0.500	0.500	0.500	0.500	0
2021-10-28	0.500	0.500	0.500	0.500	0.500	7,000
2021-10-27	0.500	0.500	0.500	0.500	0.500	0
2021-10-26	0.510	0.510	0.500	0.500	0.500	19,400
2021-10-25	0.500	0.510	0.500	0.510	0.510	31,600
2021-10-22	0.490	0.500	0.490	0.500	0.500	33,400
2021-10-21	0.410	0.540	0.400	0.500	0.500	690,300
2021-10-20	0.380	0.410	0.380	0.400	0.400	116,500
2021-10-19	0.380	0.380	0.380	0.380	0.380	0
2021-10-18	0.380	0.380	0.380	0.380	0.380	0
2021-10-15	0.370	0.400	0.370	0.380	0.380	114,500
2021-10-14	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 21 of 21 · 1,259 trading days

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.