New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.670	0.670	0.640	0.650	0.650	119,300
2026-04-23	0.670	0.670	0.650	0.670	0.670	197,000
2026-04-22	0.660	0.670	0.660	0.670	0.670	10,500
2026-04-21	0.630	0.670	0.630	0.670	0.670	182,000
2026-04-20	0.640	0.660	0.620	0.640	0.640	695,400
2026-04-17	0.630	0.640	0.600	0.640	0.640	69,500
2026-04-16	0.620	0.640	0.620	0.630	0.630	188,500
2026-04-15	0.580	0.640	0.580	0.610	0.610	1,142,000
2026-04-14	0.580	0.580	0.570	0.580	0.580	373,000
2026-04-13	0.600	0.600	0.580	0.600	0.600	141,000
2026-04-10	0.580	0.590	0.580	0.590	0.590	130,200
2026-04-09	0.590	0.590	0.560	0.580	0.580	179,000
2026-04-08	0.600	0.600	0.580	0.590	0.590	43,600
2026-04-07	0.620	0.630	0.610	0.620	0.620	261,200
2026-04-06	0.640	0.640	0.620	0.620	0.620	189,200
2026-04-02	0.590	0.640	0.590	0.640	0.640	309,900
2026-04-01	0.650	0.650	0.590	0.590	0.590	81,100
2026-03-31	0.600	0.650	0.600	0.650	0.650	654,600
2026-03-30	0.600	0.610	0.580	0.580	0.580	243,800
2026-03-27	0.600	0.600	0.590	0.600	0.600	102,000
2026-03-26	0.600	0.600	0.580	0.580	0.580	48,600
2026-03-25	0.590	0.610	0.570	0.590	0.590	175,600
2026-03-24	0.600	0.630	0.600	0.600	0.600	149,700
2026-03-23	0.580	0.610	0.570	0.590	0.590	243,500
2026-03-20	0.620	0.630	0.590	0.630	0.630	1,073,400
2026-03-19	0.570	0.640	0.570	0.610	0.610	1,061,600
2026-03-18	0.560	0.560	0.560	0.560	0.560	305,400
2026-03-17	0.570	0.570	0.560	0.560	0.560	106,100
2026-03-16	0.580	0.580	0.550	0.560	0.560	89,400
2026-03-13	0.580	0.580	0.560	0.570	0.570	533,196
2026-03-12	0.570	0.590	0.550	0.580	0.580	342,700
2026-03-11	0.560	0.590	0.540	0.590	0.590	644,000
2026-03-10	0.500	0.550	0.500	0.540	0.540	144,300
2026-03-09	0.510	0.560	0.500	0.540	0.540	414,400
2026-03-06	0.490	0.560	0.480	0.480	0.480	483,700
2026-03-05	0.520	0.540	0.490	0.500	0.500	513,500
2026-03-04	0.500	0.520	0.500	0.520	0.520	407,500
2026-03-03	0.490	0.500	0.490	0.500	0.500	245,500
2026-03-02	0.500	0.510	0.500	0.510	0.510	86,300
2026-02-27	0.510	0.530	0.510	0.520	0.520	290,800
2026-02-26	0.490	0.530	0.490	0.530	0.530	234,600
2026-02-25	0.510	0.510	0.490	0.500	0.500	276,700
2026-02-24	0.510	0.520	0.500	0.520	0.520	97,400
2026-02-23	0.500	0.530	0.500	0.510	0.510	181,100
2026-02-20	0.490	0.500	0.480	0.500	0.500	463,900
2026-02-19	0.510	0.520	0.490	0.500	0.500	57,000
2026-02-18	0.490	0.500	0.460	0.490	0.490	155,000
2026-02-17	0.490	0.500	0.490	0.500	0.500	73,700
2026-02-13	0.500	0.510	0.480	0.500	0.500	221,600
2026-02-12	0.510	0.510	0.480	0.500	0.500	133,000
2026-02-11	0.500	0.520	0.490	0.500	0.500	463,500
2026-02-10	0.490	0.500	0.490	0.500	0.500	41,500
2026-02-09	0.500	0.500	0.490	0.500	0.500	197,500
2026-02-06	0.500	0.500	0.490	0.500	0.500	82,800
2026-02-05	0.500	0.500	0.490	0.500	0.500	60,200
2026-02-04	0.500	0.500	0.490	0.500	0.500	276,100
2026-02-03	0.480	0.500	0.460	0.500	0.500	419,500
2026-02-02	0.480	0.480	0.460	0.480	0.480	134,200
2026-01-30	0.480	0.480	0.460	0.480	0.480	101,800
2026-01-29	0.480	0.490	0.480	0.490	0.490	176,300

← NewerPage 3 of 21 · 1,255 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.