New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.440	0.540	0.440	0.500	0.500	749,600
2025-02-11	0.440	0.480	0.440	0.460	0.460	139,500
2025-02-10	0.470	0.480	0.340	0.440	0.440	2,476,100
2025-02-07	0.510	0.550	0.500	0.500	0.500	422,200
2025-02-06	0.540	0.540	0.510	0.520	0.520	173,500
2025-02-05	0.480	0.520	0.480	0.520	0.520	55,800
2025-02-04	0.520	0.520	0.490	0.510	0.510	205,400
2025-02-03	0.510	0.520	0.470	0.490	0.490	218,800
2025-01-31	0.500	0.530	0.470	0.500	0.500	13,900
2025-01-30	0.480	0.490	0.480	0.480	0.480	15,500
2025-01-29	0.470	0.480	0.450	0.480	0.480	138,000
2025-01-28	0.540	0.540	0.460	0.460	0.460	87,000
2025-01-27	0.570	0.570	0.460	0.460	0.460	142,200
2025-01-24	0.600	0.600	0.540	0.560	0.560	303,000
2025-01-23	0.450	0.550	0.450	0.550	0.550	704,900
2025-01-22	0.460	0.470	0.450	0.450	0.450	201,700
2025-01-21	0.460	0.460	0.440	0.450	0.450	186,900
2025-01-20	0.450	0.460	0.450	0.460	0.460	123,000
2025-01-17	0.450	0.460	0.420	0.430	0.430	672,300
2025-01-16	0.460	0.480	0.450	0.460	0.460	134,200
2025-01-15	0.450	0.470	0.450	0.460	0.460	591,100
2025-01-14	0.460	0.470	0.420	0.440	0.440	783,700
2025-01-13	0.460	0.470	0.440	0.460	0.460	256,900
2025-01-10	0.450	0.470	0.430	0.450	0.450	695,900
2025-01-09	0.460	0.460	0.440	0.440	0.440	32,000
2025-01-08	0.460	0.460	0.440	0.450	0.450	56,500
2025-01-07	0.450	0.460	0.450	0.460	0.460	109,500
2025-01-06	0.450	0.460	0.450	0.460	0.460	78,500
2025-01-03	0.430	0.460	0.430	0.460	0.460	409,700
2025-01-02	0.440	0.440	0.410	0.440	0.440	165,200
2024-12-31	0.430	0.440	0.420	0.440	0.440	271,300
2024-12-30	0.440	0.440	0.400	0.420	0.420	631,500
2024-12-27	0.480	0.480	0.440	0.450	0.450	248,700
2024-12-24	0.480	0.500	0.470	0.480	0.480	265,200
2024-12-23	0.450	0.460	0.430	0.450	0.450	272,300
2024-12-20	0.470	0.480	0.440	0.450	0.450	146,100
2024-12-19	0.450	0.460	0.440	0.450	0.450	95,000
2024-12-18	0.480	0.480	0.440	0.450	0.450	222,700
2024-12-17	0.460	0.500	0.440	0.490	0.490	590,600
2024-12-16	0.480	0.480	0.440	0.440	0.440	186,700
2024-12-13	0.500	0.500	0.460	0.480	0.480	365,300
2024-12-12	0.480	0.550	0.470	0.540	0.540	605,600
2024-12-11	0.450	0.490	0.440	0.470	0.470	744,300
2024-12-10	0.440	0.450	0.440	0.450	0.450	724,300
2024-12-09	0.450	0.450	0.430	0.440	0.440	872,400
2024-12-06	0.470	0.480	0.440	0.440	0.440	951,700
2024-12-05	0.480	0.510	0.480	0.480	0.480	1,316,200
2024-12-04	0.560	0.590	0.530	0.570	0.570	715,500
2024-12-03	0.480	0.570	0.480	0.570	0.570	932,800
2024-12-02	0.600	0.610	0.460	0.470	0.470	1,965,400
2024-11-29	0.680	0.720	0.680	0.720	0.720	98,500
2024-11-28	0.690	0.700	0.690	0.700	0.700	46,000
2024-11-27	0.670	0.690	0.660	0.690	0.690	63,500
2024-11-26	0.680	0.690	0.680	0.680	0.680	87,000
2024-11-25	0.690	0.690	0.690	0.690	0.690	78,000
2024-11-22	0.710	0.720	0.690	0.700	0.700	91,200
2024-11-21	0.660	0.720	0.660	0.720	0.720	347,200
2024-11-20	0.690	0.690	0.650	0.650	0.650	446,300
2024-11-19	0.670	0.700	0.670	0.690	0.690	230,500
2024-11-18	0.670	0.700	0.670	0.680	0.680	190,700

← NewerPage 8 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.