Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 7.970 | 8.180 | 7.880 | 7.890 | 7.890 | 222,335 |
| 2023-06-12 | 7.960 | 8.060 | 7.770 | 7.810 | 7.810 | 324,159 |
| 2023-06-09 | 8.175 | 8.360 | 8.075 | 8.090 | 8.090 | 245,698 |
| 2023-06-08 | 8.380 | 8.480 | 8.120 | 8.230 | 8.230 | 249,278 |
| 2023-06-07 | 8.140 | 8.470 | 8.140 | 8.410 | 8.410 | 264,252 |
| 2023-06-06 | 8.070 | 8.140 | 7.950 | 8.110 | 8.110 | 294,580 |
| 2023-06-05 | 8.470 | 8.560 | 8.190 | 8.220 | 8.220 | 380,196 |
| 2023-06-02 | 8.060 | 8.380 | 8.040 | 8.310 | 8.310 | 422,131 |
| 2023-06-01 | 7.520 | 7.950 | 7.450 | 7.890 | 7.890 | 365,450 |
| 2023-05-31 | 7.690 | 7.690 | 7.410 | 7.470 | 7.470 | 477,009 |
| 2023-05-30 | 8.170 | 8.170 | 7.760 | 7.800 | 7.800 | 299,816 |
| 2023-05-29 | 8.180 | 8.420 | 8.180 | 8.420 | 8.420 | 71,621 |
| 2023-05-26 | 8.160 | 8.210 | 8.070 | 8.190 | 8.190 | 302,337 |
| 2023-05-25 | 8.360 | 8.360 | 8.010 | 8.060 | 8.060 | 178,706 |
| 2023-05-24 | 8.420 | 8.595 | 8.400 | 8.520 | 8.520 | 209,292 |
| 2023-05-23 | 8.200 | 8.450 | 8.090 | 8.370 | 8.370 | 258,628 |
| 2023-05-19 | 8.150 | 8.170 | 7.990 | 8.060 | 8.060 | 100,780 |
| 2023-05-18 | 7.910 | 8.070 | 7.820 | 8.060 | 8.060 | 178,075 |
| 2023-05-17 | 7.960 | 8.040 | 7.750 | 7.950 | 7.950 | 263,996 |
| 2023-05-16 | 8.050 | 8.150 | 7.840 | 7.860 | 7.860 | 193,904 |
| 2023-05-15 | 8.170 | 8.200 | 8.060 | 8.130 | 8.130 | 145,109 |
| 2023-05-12 | 8.060 | 8.290 | 7.990 | 8.120 | 8.120 | 125,347 |
| 2023-05-11 | 8.100 | 8.150 | 7.910 | 8.040 | 8.040 | 213,333 |
| 2023-05-10 | 8.390 | 8.410 | 8.100 | 8.220 | 8.220 | 143,120 |
| 2023-05-09 | 8.360 | 8.420 | 8.210 | 8.370 | 8.370 | 234,712 |
| 2023-05-08 | 8.580 | 8.630 | 8.425 | 8.450 | 8.450 | 193,535 |
| 2023-05-05 | 8.470 | 8.560 | 8.300 | 8.430 | 8.430 | 318,912 |
| 2023-05-04 | 8.210 | 8.500 | 7.980 | 8.060 | 8.060 | 342,866 |
| 2023-05-03 | 8.100 | 8.400 | 8.060 | 8.060 | 8.060 | 354,213 |
| 2023-05-02 | 8.660 | 8.660 | 8.230 | 8.260 | 8.260 | 293,984 |
| 2023-05-01 | 8.680 | 8.880 | 8.610 | 8.790 | 8.790 | 205,336 |
| 2023-04-28 | 8.560 | 8.930 | 8.500 | 8.810 | 8.810 | 192,843 |
| 2023-04-27 | 8.710 | 8.770 | 8.525 | 8.530 | 8.530 | 145,935 |
| 2023-04-26 | 9.080 | 9.080 | 8.605 | 8.650 | 8.650 | 235,902 |
| 2023-04-25 | 9.260 | 9.260 | 9.030 | 9.080 | 9.080 | 285,710 |
| 2023-04-24 | 8.930 | 9.360 | 8.930 | 9.360 | 9.360 | 203,546 |
| 2023-04-21 | 9.080 | 9.160 | 8.870 | 8.990 | 8.990 | 252,756 |
| 2023-04-20 | 9.180 | 9.180 | 8.920 | 8.970 | 8.970 | 220,290 |
| 2023-04-19 | 9.250 | 9.430 | 9.180 | 9.300 | 9.300 | 270,842 |
| 2023-04-18 | 9.140 | 9.550 | 9.120 | 9.420 | 9.420 | 389,872 |
| 2023-04-17 | 9.150 | 9.250 | 8.990 | 9.050 | 9.050 | 220,868 |
| 2023-04-14 | 9.380 | 9.430 | 9.065 | 9.150 | 9.150 | 259,992 |
| 2023-04-13 | 9.180 | 9.420 | 9.130 | 9.280 | 9.280 | 148,128 |
| 2023-04-12 | 9.470 | 9.475 | 9.190 | 9.190 | 9.190 | 163,917 |
| 2023-04-11 | 9.390 | 9.390 | 9.210 | 9.380 | 9.380 | 127,999 |
| 2023-04-10 | 9.070 | 9.490 | 9.070 | 9.280 | 9.280 | 374,829 |
| 2023-04-06 | 9.340 | 9.340 | 9.050 | 9.070 | 9.070 | 146,751 |
| 2023-04-05 | 9.300 | 9.370 | 9.000 | 9.300 | 9.300 | 206,084 |
| 2023-04-04 | 9.350 | 9.410 | 9.040 | 9.270 | 9.270 | 318,189 |
| 2023-04-03 | 9.080 | 9.350 | 9.080 | 9.310 | 9.310 | 323,623 |
| 2023-03-31 | 8.650 | 8.765 | 8.585 | 8.630 | 8.630 | 169,126 |
| 2023-03-30 | 8.630 | 8.690 | 8.430 | 8.610 | 8.610 | 319,681 |
| 2023-03-29 | 8.820 | 8.820 | 8.580 | 8.670 | 8.670 | 285,677 |
| 2023-03-28 | 8.520 | 8.740 | 8.450 | 8.610 | 8.610 | 204,281 |
| 2023-03-27 | 8.260 | 8.560 | 8.020 | 8.540 | 8.540 | 337,156 |
| 2023-03-24 | 7.940 | 8.270 | 7.810 | 8.130 | 8.130 | 549,562 |
| 2023-03-23 | 8.550 | 8.650 | 8.060 | 8.220 | 8.220 | 563,952 |
| 2023-03-22 | 8.360 | 8.720 | 8.260 | 8.470 | 8.470 | 347,015 |
| 2023-03-21 | 8.210 | 8.470 | 8.165 | 8.390 | 8.390 | 354,414 |
| 2023-03-20 | 7.840 | 8.020 | 7.770 | 7.970 | 7.970 | 610,821 |
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.