Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 10.030 | 10.420 | 10.030 | 10.250 | 10.250 | 258,810 |
| 2023-09-07 | 10.040 | 10.150 | 10.000 | 10.000 | 10.000 | 165,346 |
| 2023-09-06 | 10.010 | 10.180 | 9.950 | 10.030 | 10.030 | 225,518 |
| 2023-09-05 | 10.000 | 10.310 | 10.000 | 10.050 | 10.050 | 186,913 |
| 2023-09-01 | 9.730 | 10.000 | 9.730 | 9.950 | 9.950 | 339,772 |
| 2023-08-31 | 9.590 | 9.640 | 9.480 | 9.560 | 9.560 | 234,156 |
| 2023-08-30 | 9.180 | 9.600 | 9.150 | 9.470 | 9.470 | 257,817 |
| 2023-08-29 | 8.930 | 9.140 | 8.850 | 9.120 | 9.120 | 135,321 |
| 2023-08-28 | 8.750 | 8.970 | 8.750 | 8.930 | 8.930 | 137,147 |
| 2023-08-25 | 8.710 | 8.770 | 8.600 | 8.720 | 8.720 | 183,520 |
| 2023-08-24 | 8.770 | 8.770 | 8.550 | 8.620 | 8.620 | 140,349 |
| 2023-08-23 | 8.960 | 8.960 | 8.600 | 8.800 | 8.800 | 199,769 |
| 2023-08-22 | 9.050 | 9.170 | 8.985 | 9.020 | 9.020 | 180,792 |
| 2023-08-21 | 9.230 | 9.300 | 8.970 | 9.050 | 9.050 | 193,916 |
| 2023-08-18 | 9.050 | 9.240 | 9.050 | 9.190 | 9.190 | 143,740 |
| 2023-08-17 | 9.080 | 9.280 | 9.080 | 9.130 | 9.130 | 176,359 |
| 2023-08-16 | 9.100 | 9.340 | 8.950 | 8.970 | 8.970 | 161,410 |
| 2023-08-15 | 9.260 | 9.260 | 9.040 | 9.070 | 9.070 | 100,591 |
| 2023-08-14 | 9.440 | 9.440 | 9.310 | 9.320 | 9.320 | 125,877 |
| 2023-08-11 | 9.380 | 9.550 | 9.380 | 9.510 | 9.510 | 101,390 |
| 2023-08-10 | 9.660 | 9.670 | 9.380 | 9.390 | 9.390 | 141,775 |
| 2023-08-09 | 9.500 | 9.670 | 9.490 | 9.660 | 9.660 | 203,528 |
| 2023-08-08 | 9.100 | 9.410 | 8.920 | 9.410 | 9.410 | 224,186 |
| 2023-08-04 | 9.300 | 9.560 | 9.190 | 9.360 | 9.360 | 261,579 |
| 2023-08-03 | 9.010 | 9.330 | 8.980 | 9.220 | 9.220 | 358,806 |
| 2023-08-02 | 9.140 | 9.190 | 8.830 | 9.030 | 9.030 | 249,818 |
| 2023-08-01 | 9.370 | 9.370 | 9.080 | 9.180 | 9.180 | 166,389 |
| 2023-07-31 | 9.240 | 9.440 | 9.170 | 9.430 | 9.430 | 271,569 |
| 2023-07-28 | 8.740 | 9.130 | 8.690 | 9.110 | 9.110 | 238,553 |
| 2023-07-27 | 8.890 | 9.010 | 8.700 | 8.700 | 8.700 | 290,286 |
| 2023-07-26 | 8.580 | 8.820 | 8.580 | 8.770 | 8.770 | 195,582 |
| 2023-07-25 | 8.600 | 8.830 | 8.390 | 8.680 | 8.680 | 344,487 |
| 2023-07-24 | 8.580 | 8.720 | 8.560 | 8.650 | 8.650 | 152,734 |
| 2023-07-21 | 8.560 | 8.590 | 8.450 | 8.530 | 8.530 | 71,423 |
| 2023-07-20 | 8.580 | 8.580 | 8.340 | 8.500 | 8.500 | 139,122 |
| 2023-07-19 | 8.440 | 8.660 | 8.440 | 8.520 | 8.520 | 170,077 |
| 2023-07-18 | 8.260 | 8.570 | 8.260 | 8.470 | 8.470 | 365,155 |
| 2023-07-17 | 8.430 | 8.440 | 8.180 | 8.260 | 8.260 | 178,277 |
| 2023-07-14 | 8.580 | 8.670 | 8.430 | 8.480 | 8.480 | 226,976 |
| 2023-07-13 | 8.730 | 8.830 | 8.570 | 8.750 | 8.750 | 305,808 |
| 2023-07-12 | 8.550 | 8.770 | 8.550 | 8.750 | 8.750 | 397,326 |
| 2023-07-11 | 8.200 | 8.600 | 8.200 | 8.530 | 8.530 | 292,038 |
| 2023-07-10 | 8.270 | 8.270 | 8.080 | 8.160 | 8.160 | 404,401 |
| 2023-07-07 | 7.750 | 8.320 | 7.700 | 8.220 | 8.220 | 302,505 |
| 2023-07-06 | 7.860 | 8.010 | 7.560 | 7.710 | 7.710 | 271,080 |
| 2023-07-05 | 8.010 | 8.120 | 7.900 | 7.940 | 7.940 | 291,851 |
| 2023-07-04 | 7.860 | 8.100 | 7.860 | 8.030 | 8.030 | 123,755 |
| 2023-06-30 | 7.730 | 7.805 | 7.640 | 7.750 | 7.750 | 197,186 |
| 2023-06-29 | 7.420 | 7.695 | 7.420 | 7.670 | 7.670 | 341,547 |
| 2023-06-28 | 7.300 | 7.500 | 7.210 | 7.400 | 7.400 | 219,470 |
| 2023-06-27 | 7.230 | 7.380 | 7.170 | 7.260 | 7.260 | 198,386 |
| 2023-06-26 | 7.120 | 7.360 | 7.120 | 7.270 | 7.270 | 298,164 |
| 2023-06-23 | 7.170 | 7.180 | 7.050 | 7.160 | 7.160 | 353,903 |
| 2023-06-22 | 7.500 | 7.500 | 7.220 | 7.260 | 7.260 | 165,714 |
| 2023-06-21 | 7.520 | 7.670 | 7.520 | 7.640 | 7.640 | 188,047 |
| 2023-06-20 | 7.710 | 7.710 | 7.415 | 7.530 | 7.530 | 364,096 |
| 2023-06-19 | 7.700 | 7.740 | 7.610 | 7.740 | 7.740 | 35,904 |
| 2023-06-16 | 7.790 | 7.800 | 7.590 | 7.720 | 7.720 | 247,862 |
| 2023-06-15 | 7.780 | 7.900 | 7.700 | 7.770 | 7.770 | 167,210 |
| 2023-06-14 | 8.090 | 8.090 | 7.685 | 7.710 | 7.710 | 317,348 |
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.