New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.350	0.350	0.330	0.330	0.330	158,500
2025-05-08	0.350	0.360	0.340	0.340	0.340	480,000
2025-05-07	0.340	0.350	0.330	0.350	0.350	18,000
2025-05-06	0.310	0.330	0.310	0.330	0.330	122,700
2025-05-05	0.330	0.330	0.300	0.300	0.300	51,500
2025-05-02	0.320	0.340	0.300	0.330	0.330	92,400
2025-05-01	0.280	0.350	0.280	0.350	0.350	51,000
2025-04-30	0.350	0.350	0.310	0.310	0.310	222,300
2025-04-29	0.350	0.360	0.350	0.350	0.350	44,300
2025-04-28	0.360	0.360	0.360	0.360	0.360	0
2025-04-25	0.370	0.370	0.340	0.360	0.360	237,400
2025-04-24	0.370	0.390	0.360	0.390	0.390	86,900
2025-04-23	0.380	0.380	0.360	0.370	0.370	142,700
2025-04-22	0.370	0.390	0.370	0.380	0.380	237,800
2025-04-21	0.410	0.410	0.370	0.370	0.370	220,000
2025-04-17	0.410	0.410	0.390	0.410	0.410	276,100
2025-04-16	0.390	0.410	0.380	0.390	0.390	199,700
2025-04-15	0.420	0.440	0.380	0.380	0.380	175,500
2025-04-14	0.290	0.420	0.290	0.370	0.370	1,273,100
2025-04-11	0.230	0.230	0.210	0.210	0.210	544,600
2025-04-10	0.240	0.240	0.220	0.220	0.220	142,500
2025-04-09	0.220	0.240	0.220	0.220	0.220	353,000
2025-04-08	0.220	0.240	0.210	0.230	0.230	368,400
2025-04-07	0.210	0.230	0.200	0.210	0.210	764,200
2025-04-04	0.240	0.250	0.210	0.240	0.240	1,010,500
2025-04-03	0.250	0.250	0.200	0.230	0.230	819,000
2025-04-02	0.270	0.280	0.260	0.270	0.270	838,100
2025-04-01	0.270	0.280	0.260	0.280	0.280	272,000
2025-03-31	0.280	0.280	0.260	0.270	0.270	1,054,500
2025-03-28	0.300	0.300	0.290	0.300	0.300	153,300
2025-03-27	0.300	0.300	0.290	0.300	0.300	340,300
2025-03-26	0.300	0.300	0.300	0.300	0.300	9,000
2025-03-25	0.300	0.300	0.300	0.300	0.300	98,500
2025-03-24	0.340	0.340	0.290	0.290	0.290	81,000
2025-03-21	0.320	0.330	0.300	0.320	0.320	209,000
2025-03-20	0.320	0.320	0.310	0.320	0.320	35,700
2025-03-19	0.290	0.310	0.290	0.310	0.310	196,100
2025-03-18	0.320	0.330	0.290	0.290	0.290	382,000
2025-03-17	0.330	0.340	0.320	0.340	0.340	98,500
2025-03-14	0.340	0.340	0.340	0.340	0.340	206,200
2025-03-13	0.340	0.340	0.320	0.330	0.330	133,000
2025-03-12	0.350	0.350	0.310	0.340	0.340	1,348,100
2025-03-11	0.370	0.390	0.350	0.370	0.370	462,200
2025-03-10	0.430	0.430	0.350	0.350	0.350	533,100
2025-03-07	0.420	0.430	0.380	0.400	0.400	1,057,200
2025-03-06	0.500	0.500	0.420	0.430	0.430	3,376,000
2025-03-05	0.520	0.520	0.490	0.500	0.500	1,068,400
2025-03-04	0.500	0.540	0.500	0.530	0.530	681,800
2025-03-03	0.600	0.600	0.480	0.490	0.490	3,223,500
2025-02-28	0.630	0.630	0.580	0.580	0.580	630,700
2025-02-27	0.650	0.660	0.630	0.630	0.630	184,600
2025-02-26	0.630	0.650	0.630	0.640	0.640	463,600
2025-02-25	0.640	0.670	0.570	0.630	0.630	999,800
2025-02-24	0.620	0.640	0.620	0.640	0.640	365,600
2025-02-21	0.610	0.650	0.580	0.610	0.610	534,400
2025-02-20	0.590	0.630	0.570	0.620	0.620	443,800
2025-02-19	0.560	0.630	0.550	0.600	0.600	842,700
2025-02-18	0.550	0.570	0.520	0.550	0.550	615,500
2025-02-14	0.560	0.580	0.550	0.550	0.550	444,200
2025-02-13	0.500	0.580	0.490	0.550	0.550	2,144,400

← NewerPage 7 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.