Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.960 | 10.230 | 9.960 | 10.160 | 10.160 | 225,582 |
| 2024-05-27 | 9.740 | 9.870 | 9.740 | 9.840 | 9.840 | 45,476 |
| 2024-05-24 | 9.760 | 9.900 | 9.725 | 9.760 | 9.760 | 144,057 |
| 2024-05-23 | 10.020 | 10.100 | 9.750 | 9.760 | 9.760 | 89,474 |
| 2024-05-22 | 10.230 | 10.230 | 9.860 | 9.910 | 9.910 | 92,764 |
| 2024-05-21 | 10.400 | 10.440 | 10.230 | 10.250 | 10.250 | 131,301 |
| 2024-05-17 | 10.400 | 10.470 | 10.340 | 10.420 | 10.420 | 183,758 |
| 2024-05-16 | 10.530 | 10.680 | 10.360 | 10.380 | 10.380 | 491,967 |
| 2024-05-15 | 10.670 | 10.670 | 10.130 | 10.270 | 10.270 | 342,258 |
| 2024-05-14 | 10.890 | 11.080 | 10.610 | 10.650 | 10.650 | 80,410 |
| 2024-05-13 | 10.660 | 11.260 | 10.510 | 11.030 | 11.030 | 252,572 |
| 2024-05-10 | 10.960 | 11.000 | 10.580 | 10.610 | 10.610 | 187,861 |
| 2024-05-09 | 10.890 | 11.010 | 10.850 | 10.900 | 10.900 | 61,217 |
| 2024-05-08 | 10.900 | 11.080 | 10.850 | 10.890 | 10.890 | 92,764 |
| 2024-05-07 | 10.870 | 11.250 | 10.870 | 11.040 | 11.040 | 192,291 |
| 2024-05-06 | 10.890 | 11.140 | 10.880 | 10.920 | 10.920 | 282,901 |
| 2024-05-03 | 10.820 | 11.080 | 10.790 | 10.960 | 10.960 | 198,183 |
| 2024-05-02 | 11.230 | 11.410 | 10.740 | 10.910 | 10.910 | 277,222 |
| 2024-05-01 | 11.820 | 11.820 | 11.150 | 11.340 | 11.340 | 147,823 |
| 2024-04-30 | 12.260 | 12.300 | 11.790 | 11.810 | 11.810 | 120,255 |
| 2024-04-29 | 12.280 | 12.370 | 12.160 | 12.370 | 12.370 | 216,363 |
| 2024-04-26 | 11.900 | 12.370 | 11.900 | 12.320 | 12.320 | 180,251 |
| 2024-04-25 | 11.660 | 12.060 | 11.660 | 12.010 | 12.010 | 205,810 |
| 2024-04-24 | 11.540 | 11.790 | 11.520 | 11.790 | 11.790 | 101,097 |
| 2024-04-23 | 11.060 | 11.630 | 11.030 | 11.620 | 11.620 | 157,805 |
| 2024-04-22 | 11.100 | 11.180 | 10.920 | 11.110 | 11.110 | 138,303 |
| 2024-04-19 | 11.160 | 11.360 | 11.100 | 11.160 | 11.160 | 133,367 |
| 2024-04-18 | 11.270 | 11.370 | 11.200 | 11.220 | 11.220 | 157,420 |
| 2024-04-17 | 11.410 | 11.470 | 11.220 | 11.310 | 11.310 | 130,507 |
| 2024-04-16 | 11.460 | 11.500 | 11.220 | 11.470 | 11.470 | 116,118 |
| 2024-04-15 | 11.780 | 11.780 | 11.480 | 11.540 | 11.540 | 114,527 |
| 2024-04-12 | 12.000 | 12.110 | 11.680 | 11.700 | 11.700 | 105,336 |
| 2024-04-11 | 11.910 | 11.990 | 11.790 | 11.910 | 11.910 | 125,334 |
| 2024-04-10 | 11.710 | 12.000 | 11.640 | 11.990 | 11.990 | 196,014 |
| 2024-04-09 | 11.450 | 11.930 | 11.410 | 11.750 | 11.750 | 225,084 |
| 2024-04-08 | 11.590 | 11.640 | 11.350 | 11.360 | 11.360 | 164,383 |
| 2024-04-05 | 11.480 | 11.700 | 11.450 | 11.570 | 11.570 | 118,291 |
| 2024-04-04 | 11.500 | 11.610 | 11.330 | 11.390 | 11.390 | 136,320 |
| 2024-04-03 | 11.610 | 11.620 | 11.505 | 11.570 | 11.570 | 96,450 |
| 2024-04-02 | 11.420 | 11.590 | 11.350 | 11.590 | 11.590 | 167,667 |
| 2024-04-01 | 11.210 | 11.350 | 11.160 | 11.260 | 11.260 | 98,945 |
| 2024-03-28 | 11.130 | 11.230 | 11.030 | 11.180 | 11.180 | 124,531 |
| 2024-03-27 | 10.560 | 11.090 | 10.540 | 11.070 | 11.070 | 311,027 |
| 2024-03-26 | 10.990 | 11.000 | 10.820 | 10.900 | 10.900 | 138,063 |
| 2024-03-25 | 10.680 | 11.030 | 10.680 | 10.950 | 10.950 | 183,900 |
| 2024-03-22 | 10.880 | 10.890 | 10.590 | 10.640 | 10.640 | 156,350 |
| 2024-03-21 | 10.890 | 10.980 | 10.800 | 10.920 | 10.920 | 89,235 |
| 2024-03-20 | 11.000 | 11.000 | 10.700 | 10.770 | 10.770 | 263,925 |
| 2024-03-19 | 10.770 | 11.100 | 10.730 | 11.100 | 11.100 | 177,826 |
| 2024-03-18 | 10.420 | 10.770 | 10.420 | 10.730 | 10.730 | 190,896 |
| 2024-03-15 | 10.460 | 10.590 | 10.360 | 10.460 | 10.460 | 158,605 |
| 2024-03-14 | 10.070 | 10.470 | 10.050 | 10.470 | 10.470 | 121,731 |
| 2024-03-13 | 9.780 | 10.100 | 9.780 | 9.990 | 9.990 | 186,902 |
| 2024-03-12 | 9.670 | 9.700 | 9.590 | 9.680 | 9.680 | 110,294 |
| 2024-03-11 | 9.480 | 9.660 | 9.430 | 9.640 | 9.640 | 124,342 |
| 2024-03-08 | 9.520 | 9.650 | 9.430 | 9.500 | 9.500 | 97,371 |
| 2024-03-07 | 9.520 | 9.710 | 9.410 | 9.590 | 9.590 | 101,126 |
| 2024-03-06 | 9.670 | 9.730 | 9.500 | 9.600 | 9.600 | 129,102 |
| 2024-03-05 | 9.620 | 9.720 | 9.550 | 9.590 | 9.590 | 122,025 |
| 2024-03-04 | 9.750 | 9.810 | 9.610 | 9.620 | 9.620 | 149,884 |
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.