New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.430	0.430	0.420	0.430	0.430	349,300
2025-10-30	0.420	0.420	0.420	0.420	0.420	38,000
2025-10-29	0.420	0.420	0.420	0.420	0.420	20,000
2025-10-28	0.430	0.430	0.400	0.420	0.420	419,600
2025-10-27	0.430	0.430	0.430	0.430	0.430	93,500
2025-10-24	0.440	0.440	0.430	0.430	0.430	12,200
2025-10-23	0.440	0.440	0.430	0.430	0.430	101,000
2025-10-22	0.430	0.440	0.430	0.430	0.430	21,500
2025-10-21	0.420	0.440	0.420	0.430	0.430	54,700
2025-10-20	0.410	0.430	0.410	0.430	0.430	76,500
2025-10-17	0.440	0.440	0.410	0.420	0.420	177,000
2025-10-16	0.380	0.440	0.380	0.440	0.440	1,899,800
2025-10-15	0.360	0.390	0.360	0.380	0.380	439,000
2025-10-14	0.350	0.370	0.340	0.360	0.360	175,600
2025-10-10	0.370	0.370	0.320	0.350	0.350	337,500
2025-10-09	0.370	0.370	0.350	0.360	0.360	196,600
2025-10-08	0.370	0.370	0.350	0.350	0.350	126,200
2025-10-07	0.380	0.380	0.350	0.380	0.380	83,900
2025-10-06	0.390	0.390	0.390	0.390	0.390	74,000
2025-10-03	0.400	0.400	0.370	0.390	0.390	84,700
2025-10-02	0.380	0.390	0.370	0.390	0.390	64,000
2025-10-01	0.390	0.390	0.360	0.360	0.360	36,700
2025-09-30	0.370	0.370	0.360	0.360	0.360	123,600
2025-09-29	0.390	0.390	0.360	0.360	0.360	165,000
2025-09-26	0.380	0.390	0.380	0.380	0.380	8,000
2025-09-25	0.390	0.400	0.350	0.370	0.370	456,000
2025-09-24	0.400	0.400	0.380	0.390	0.390	79,500
2025-09-23	0.400	0.400	0.340	0.390	0.390	109,700
2025-09-22	0.400	0.400	0.370	0.400	0.400	160,000
2025-09-19	0.380	0.390	0.370	0.390	0.390	346,300
2025-09-18	0.380	0.380	0.370	0.380	0.380	253,000
2025-09-17	0.400	0.400	0.370	0.370	0.370	303,000
2025-09-16	0.390	0.400	0.370	0.390	0.390	464,300
2025-09-15	0.420	0.420	0.390	0.400	0.400	28,500
2025-09-12	0.390	0.410	0.380	0.410	0.410	433,700
2025-09-11	0.410	0.420	0.390	0.390	0.390	403,000
2025-09-10	0.410	0.420	0.390	0.400	0.400	256,000
2025-09-09	0.430	0.430	0.410	0.430	0.430	49,400
2025-09-08	0.460	0.460	0.410	0.430	0.430	100,500
2025-09-05	0.460	0.460	0.450	0.460	0.460	59,200
2025-09-04	0.460	0.470	0.460	0.460	0.460	39,200
2025-09-03	0.450	0.470	0.450	0.470	0.470	28,000
2025-09-02	0.470	0.470	0.440	0.440	0.440	64,500
2025-08-29	0.470	0.470	0.470	0.470	0.470	500
2025-08-28	0.480	0.480	0.450	0.460	0.460	23,000
2025-08-27	0.450	0.480	0.450	0.460	0.460	157,500
2025-08-26	0.460	0.470	0.460	0.460	0.460	7,000
2025-08-25	0.490	0.490	0.460	0.460	0.460	196,000
2025-08-22	0.480	0.490	0.470	0.490	0.490	187,200
2025-08-21	0.500	0.500	0.470	0.490	0.490	406,500
2025-08-20	0.510	0.510	0.490	0.490	0.490	1,372,900
2025-08-19	0.500	0.510	0.490	0.510	0.510	407,500
2025-08-18	0.490	0.520	0.490	0.500	0.500	363,400
2025-08-15	0.490	0.500	0.480	0.500	0.500	385,500
2025-08-14	0.500	0.510	0.480	0.480	0.480	430,000
2025-08-13	0.500	0.510	0.470	0.480	0.480	831,800
2025-08-12	0.500	0.500	0.480	0.500	0.500	169,000
2025-08-11	0.500	0.510	0.490	0.500	0.500	295,400
2025-08-08	0.470	0.500	0.460	0.500	0.500	442,900
2025-08-07	0.480	0.490	0.470	0.490	0.490	89,000

← NewerPage 5 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.