New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.450	0.490	0.450	0.480	0.480	888,000
2025-08-05	0.380	0.470	0.380	0.460	0.460	150,600
2025-08-01	0.390	0.430	0.390	0.400	0.400	7,000
2025-07-31	0.430	0.430	0.390	0.400	0.400	208,300
2025-07-30	0.420	0.430	0.420	0.430	0.430	15,000
2025-07-29	0.430	0.430	0.430	0.430	0.430	73,100
2025-07-28	0.450	0.450	0.430	0.440	0.440	69,000
2025-07-25	0.450	0.450	0.450	0.450	0.450	31,000
2025-07-24	0.450	0.460	0.450	0.460	0.460	2,700
2025-07-23	0.460	0.460	0.450	0.450	0.450	99,400
2025-07-22	0.450	0.470	0.450	0.470	0.470	149,600
2025-07-21	0.470	0.480	0.450	0.450	0.450	255,000
2025-07-18	0.450	0.470	0.430	0.470	0.470	171,100
2025-07-17	0.450	0.450	0.430	0.430	0.430	112,500
2025-07-16	0.440	0.450	0.420	0.430	0.430	150,600
2025-07-15	0.440	0.450	0.420	0.430	0.430	94,000
2025-07-14	0.450	0.460	0.410	0.450	0.450	157,700
2025-07-11	0.470	0.470	0.450	0.450	0.450	99,700
2025-07-10	0.460	0.480	0.420	0.450	0.450	154,700
2025-07-09	0.450	0.450	0.420	0.440	0.440	99,600
2025-07-08	0.410	0.450	0.380	0.450	0.450	280,700
2025-07-07	0.370	0.400	0.370	0.400	0.400	69,500
2025-07-04	0.410	0.410	0.380	0.380	0.380	29,100
2025-07-03	0.440	0.440	0.400	0.400	0.400	111,400
2025-07-02	0.320	0.440	0.320	0.440	0.440	219,300
2025-06-30	0.290	0.340	0.290	0.330	0.330	270,000
2025-06-27	0.310	0.310	0.300	0.300	0.300	80,500
2025-06-26	0.300	0.320	0.300	0.300	0.300	114,500
2025-06-25	0.310	0.320	0.280	0.300	0.300	113,500
2025-06-24	0.320	0.320	0.310	0.310	0.310	39,400
2025-06-23	0.340	0.360	0.340	0.340	0.340	155,000
2025-06-20	0.340	0.340	0.340	0.340	0.340	1,000
2025-06-19	0.340	0.350	0.340	0.340	0.340	32,500
2025-06-18	0.340	0.340	0.340	0.340	0.340	1,100
2025-06-17	0.330	0.330	0.320	0.320	0.320	60,500
2025-06-16	0.320	0.330	0.320	0.330	0.330	24,800
2025-06-13	0.330	0.330	0.330	0.330	0.330	1,000
2025-06-12	0.320	0.320	0.320	0.320	0.320	21,200
2025-06-11	0.300	0.310	0.300	0.310	0.310	20,300
2025-06-10	0.290	0.290	0.290	0.290	0.290	10,300
2025-06-09	0.300	0.300	0.290	0.290	0.290	54,000
2025-06-06	0.290	0.290	0.290	0.290	0.290	0
2025-06-05	0.290	0.290	0.290	0.290	0.290	0
2025-06-04	0.290	0.290	0.290	0.290	0.290	2,600
2025-06-03	0.300	0.300	0.300	0.300	0.300	2,000
2025-06-02	0.300	0.310	0.300	0.300	0.300	488,700
2025-05-30	0.310	0.320	0.270	0.280	0.280	722,700
2025-05-29	0.300	0.300	0.300	0.300	0.300	0
2025-05-28	0.300	0.300	0.300	0.300	0.300	10,000
2025-05-27	0.310	0.310	0.300	0.300	0.300	95,000
2025-05-26	0.310	0.310	0.310	0.310	0.310	2,100
2025-05-23	0.290	0.310	0.290	0.310	0.310	57,500
2025-05-22	0.300	0.300	0.280	0.300	0.300	32,400
2025-05-21	0.350	0.350	0.300	0.300	0.300	311,000
2025-05-20	0.370	0.370	0.330	0.330	0.330	42,800
2025-05-16	0.350	0.350	0.330	0.330	0.330	27,700
2025-05-15	0.330	0.330	0.330	0.330	0.330	13,500
2025-05-14	0.360	0.360	0.330	0.340	0.340	6,500
2025-05-13	0.360	0.360	0.330	0.330	0.330	46,500
2025-05-12	0.370	0.380	0.330	0.330	0.330	212,000

← NewerPage 6 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.