New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.470	0.490	0.470	0.480	0.480	542,200
2026-01-27	0.470	0.470	0.450	0.470	0.470	96,500
2026-01-26	0.480	0.480	0.460	0.480	0.480	412,900
2026-01-23	0.470	0.480	0.460	0.480	0.480	90,000
2026-01-22	0.480	0.480	0.470	0.470	0.470	129,000
2026-01-21	0.480	0.480	0.470	0.470	0.470	104,100
2026-01-20	0.470	0.490	0.470	0.480	0.480	71,200
2026-01-19	0.500	0.500	0.490	0.490	0.490	22,100
2026-01-16	0.470	0.500	0.470	0.500	0.500	241,500
2026-01-15	0.450	0.460	0.450	0.460	0.460	152,000
2026-01-14	0.450	0.480	0.450	0.470	0.470	476,800
2026-01-13	0.460	0.460	0.450	0.460	0.460	381,500
2026-01-12	0.470	0.470	0.440	0.450	0.450	199,400
2026-01-09	0.490	0.490	0.470	0.470	0.470	321,200
2026-01-08	0.480	0.490	0.480	0.490	0.490	119,100
2026-01-07	0.450	0.480	0.430	0.480	0.480	219,000
2026-01-06	0.500	0.510	0.450	0.450	0.450	569,600
2026-01-05	0.450	0.510	0.430	0.500	0.500	1,100,500
2026-01-02	0.430	0.430	0.410	0.420	0.420	101,500
2025-12-31	0.420	0.440	0.420	0.440	0.440	23,000
2025-12-30	0.420	0.420	0.400	0.420	0.420	32,500
2025-12-29	0.410	0.410	0.400	0.410	0.410	102,000
2025-12-24	0.440	0.440	0.400	0.410	0.410	310,000
2025-12-23	0.400	0.410	0.390	0.410	0.410	140,200
2025-12-22	0.430	0.430	0.390	0.420	0.420	356,000
2025-12-19	0.450	0.450	0.430	0.430	0.430	60,500
2025-12-18	0.440	0.450	0.440	0.450	0.450	105,000
2025-12-17	0.430	0.450	0.420	0.450	0.450	270,700
2025-12-16	0.460	0.460	0.430	0.430	0.430	207,500
2025-12-15	0.460	0.460	0.450	0.460	0.460	374,000
2025-12-12	0.450	0.460	0.440	0.460	0.460	662,100
2025-12-11	0.450	0.450	0.450	0.450	0.450	900
2025-12-10	0.440	0.450	0.430	0.440	0.440	416,900
2025-12-09	0.440	0.440	0.430	0.440	0.440	349,500
2025-12-08	0.440	0.440	0.430	0.430	0.430	59,500
2025-12-05	0.430	0.440	0.430	0.440	0.440	19,500
2025-12-04	0.440	0.450	0.430	0.440	0.440	239,000
2025-12-03	0.440	0.440	0.430	0.440	0.440	36,900
2025-12-02	0.430	0.450	0.410	0.450	0.450	185,600
2025-12-01	0.430	0.440	0.420	0.440	0.440	316,400
2025-11-28	0.420	0.420	0.410	0.420	0.420	22,000
2025-11-27	0.420	0.430	0.420	0.420	0.420	11,500
2025-11-26	0.410	0.410	0.410	0.410	0.410	13,200
2025-11-25	0.400	0.430	0.400	0.430	0.430	360,000
2025-11-24	0.420	0.420	0.400	0.410	0.410	45,500
2025-11-21	0.430	0.430	0.400	0.410	0.410	330,300
2025-11-20	0.420	0.420	0.410	0.420	0.420	219,100
2025-11-19	0.410	0.420	0.410	0.420	0.420	88,000
2025-11-18	0.420	0.420	0.390	0.420	0.420	151,500
2025-11-17	0.420	0.420	0.370	0.410	0.410	351,800
2025-11-14	0.430	0.430	0.410	0.420	0.420	50,500
2025-11-13	0.420	0.430	0.410	0.430	0.430	160,500
2025-11-12	0.440	0.440	0.420	0.420	0.420	30,500
2025-11-11	0.410	0.450	0.410	0.450	0.450	125,500
2025-11-10	0.410	0.440	0.410	0.420	0.420	127,200
2025-11-07	0.430	0.430	0.410	0.420	0.420	103,500
2025-11-06	0.450	0.450	0.410	0.420	0.420	289,300
2025-11-05	0.420	0.440	0.420	0.430	0.430	43,000
2025-11-04	0.450	0.450	0.410	0.430	0.430	142,500
2025-11-03	0.430	0.440	0.410	0.420	0.420	130,900

← NewerPage 4 of 21 · 1,257 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.