New Stratus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.690	0.700	0.660	0.660	0.660	238,400
2024-11-14	0.600	0.700	0.600	0.690	0.690	1,260,900
2024-11-13	0.660	0.670	0.620	0.620	0.620	769,300
2024-11-12	0.650	0.700	0.640	0.650	0.650	951,000
2024-11-11	0.490	0.660	0.490	0.640	0.640	749,400
2024-11-08	0.480	0.500	0.460	0.490	0.490	148,400
2024-11-07	0.500	0.500	0.500	0.500	0.500	122,600
2024-11-06	0.490	0.500	0.490	0.490	0.490	150,000
2024-11-05	0.500	0.500	0.480	0.480	0.480	13,100
2024-11-04	0.460	0.460	0.460	0.460	0.460	3,600
2024-11-01	0.470	0.500	0.470	0.500	0.500	294,600
2024-10-31	0.460	0.460	0.460	0.460	0.460	1,700
2024-10-30	0.460	0.460	0.460	0.460	0.460	10,000
2024-10-29	0.460	0.460	0.450	0.450	0.450	40,000
2024-10-28	0.460	0.470	0.460	0.460	0.460	13,500
2024-10-25	0.490	0.490	0.470	0.470	0.470	35,100
2024-10-24	0.480	0.490	0.480	0.490	0.490	47,500
2024-10-23	0.490	0.490	0.480	0.480	0.480	10,400
2024-10-22	0.480	0.480	0.470	0.480	0.480	62,900
2024-10-21	0.480	0.480	0.460	0.480	0.480	47,600
2024-10-18	0.450	0.470	0.450	0.450	0.450	13,700
2024-10-17	0.460	0.460	0.450	0.450	0.450	83,900
2024-10-16	0.480	0.490	0.470	0.470	0.470	25,300
2024-10-15	0.500	0.500	0.450	0.450	0.450	29,300
2024-10-11	0.500	0.500	0.500	0.500	0.500	13,000
2024-10-10	0.480	0.500	0.480	0.500	0.500	12,700
2024-10-09	0.500	0.500	0.480	0.480	0.480	8,100
2024-10-08	0.500	0.500	0.490	0.500	0.500	102,000
2024-10-07	0.510	0.530	0.490	0.490	0.490	192,100
2024-10-04	0.410	0.520	0.410	0.500	0.500	757,900
2024-10-03	0.440	0.440	0.410	0.420	0.420	25,300
2024-10-02	0.410	0.440	0.410	0.420	0.420	21,000
2024-10-01	0.430	0.430	0.410	0.410	0.410	83,000
2024-09-30	0.430	0.450	0.410	0.420	0.420	33,500
2024-09-27	0.450	0.450	0.430	0.430	0.430	9,000
2024-09-26	0.450	0.450	0.430	0.430	0.430	26,200
2024-09-25	0.450	0.450	0.440	0.440	0.440	18,500
2024-09-24	0.440	0.450	0.440	0.450	0.450	12,500
2024-09-23	0.450	0.450	0.450	0.450	0.450	5,700
2024-09-20	0.450	0.450	0.440	0.440	0.440	6,000
2024-09-19	0.450	0.450	0.440	0.450	0.450	64,500
2024-09-18	0.450	0.460	0.440	0.460	0.460	50,500
2024-09-17	0.440	0.450	0.440	0.450	0.450	34,500
2024-09-16	0.440	0.450	0.440	0.450	0.450	24,700
2024-09-13	0.430	0.440	0.430	0.440	0.440	110,000
2024-09-12	0.430	0.440	0.430	0.430	0.430	66,500
2024-09-11	0.440	0.440	0.420	0.430	0.430	48,400
2024-09-10	0.450	0.450	0.420	0.430	0.430	209,600
2024-09-09	0.460	0.460	0.430	0.430	0.430	110,700
2024-09-06	0.470	0.470	0.470	0.470	0.470	1,100
2024-09-05	0.460	0.470	0.460	0.470	0.470	41,800
2024-09-04	0.460	0.470	0.460	0.460	0.460	65,400
2024-09-03	0.460	0.470	0.460	0.460	0.460	222,800
2024-08-30	0.490	0.490	0.450	0.450	0.450	101,200
2024-08-29	0.490	0.490	0.470	0.470	0.470	49,100
2024-08-28	0.500	0.500	0.490	0.490	0.490	44,600
2024-08-27	0.510	0.510	0.500	0.500	0.500	65,600
2024-08-26	0.520	0.520	0.520	0.520	0.520	1,500
2024-08-23	0.510	0.520	0.510	0.510	0.510	42,600
2024-08-22	0.500	0.530	0.500	0.500	0.500	83,600

← NewerPage 9 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.