Robinson Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.590 | 3.590 | 3.530 | 3.530 | 3.530 | 2,800 |
| 2026-10-15 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 3,500 |
| 2026-10-14 | 3.710 | 3.710 | 3.600 | 3.640 | 3.640 | 5,000 |
| 2026-10-13 | 3.710 | 3.710 | 3.660 | 3.700 | 3.700 | 10,500 |
| 2026-10-09 | 3.700 | 3.720 | 3.680 | 3.710 | 3.710 | 9,200 |
| 2026-10-08 | 3.740 | 3.740 | 3.550 | 3.700 | 3.700 | 27,500 |
| 2026-10-07 | 3.720 | 3.800 | 3.700 | 3.750 | 3.750 | 41,300 |
| 2026-10-06 | 3.420 | 3.850 | 3.210 | 3.740 | 3.740 | 140,300 |
| 2026-10-05 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 5,000 |
| 2026-10-02 | 3.480 | 3.500 | 3.470 | 3.490 | 3.490 | 10,300 |
| 2026-10-01 | 3.660 | 3.670 | 3.400 | 3.490 | 3.490 | 34,700 |
| 2026-09-30 | 3.700 | 3.700 | 3.570 | 3.670 | 3.670 | 15,600 |
| 2026-09-29 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 2,000 |
| 2026-09-28 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 22,100 |
| 2026-09-25 | 3.850 | 3.850 | 3.820 | 3.850 | 3.850 | 10,200 |
| 2026-09-24 | 3.850 | 3.900 | 3.800 | 3.900 | 3.900 | 32,400 |
| 2026-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 9,600 |
| 2026-09-22 | 3.800 | 3.850 | 3.780 | 3.850 | 3.850 | 7,700 |
| 2026-09-21 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 3,200 |
| 2026-09-18 | 3.880 | 3.880 | 3.850 | 3.880 | 3.880 | 2,900 |
| 2026-09-17 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 8,200 |
| 2026-09-16 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 3,200 |
| 2026-09-15 | 3.950 | 3.950 | 3.840 | 3.920 | 3.920 | 12,600 |
| 2026-09-14 | 4.070 | 4.070 | 3.900 | 3.950 | 3.950 | 21,900 |
| 2026-09-11 | 3.940 | 4.100 | 3.920 | 4.100 | 4.100 | 54,200 |
| 2026-09-10 | 3.980 | 4.010 | 3.880 | 3.940 | 3.940 | 7,400 |
| 2026-09-09 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 95,000 |
| 2026-09-08 | 4.050 | 4.050 | 3.930 | 3.930 | 3.930 | 36,300 |
| 2026-09-04 | 3.930 | 4.050 | 3.880 | 4.000 | 4.000 | 47,600 |
| 2026-09-03 | 3.750 | 3.950 | 3.750 | 3.950 | 3.950 | 10,000 |
| 2026-09-02 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 11,300 |
| 2026-09-01 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 4,100 |
| 2026-08-31 | 3.850 | 3.880 | 3.730 | 3.840 | 3.840 | 8,600 |
| 2026-08-28 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 3,200 |
| 2026-08-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 900 |
| 2026-08-26 | 3.930 | 3.930 | 3.870 | 3.870 | 3.870 | 900 |
| 2026-08-25 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 1,600 |
| 2026-08-24 | 3.750 | 3.840 | 3.750 | 3.840 | 3.840 | 600 |
| 2026-08-21 | 3.650 | 3.750 | 3.650 | 3.740 | 3.740 | 11,700 |
| 2026-08-20 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 6,700 |
| 2026-08-19 | 3.680 | 3.750 | 3.600 | 3.750 | 3.750 | 12,200 |
| 2026-08-18 | 3.930 | 3.990 | 3.750 | 3.750 | 3.750 | 19,900 |
| 2026-08-17 | 3.880 | 3.990 | 3.800 | 3.950 | 3.950 | 51,200 |
| 2026-08-14 | 3.580 | 3.750 | 3.580 | 3.750 | 3.750 | 9,000 |
| 2026-08-13 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 11,300 |
| 2026-08-12 | 3.600 | 3.660 | 3.550 | 3.660 | 3.660 | 10,000 |
| 2026-08-11 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 11,000 |
| 2026-08-10 | 3.450 | 3.550 | 3.420 | 3.550 | 3.550 | 33,300 |
| 2026-08-07 | 3.460 | 3.500 | 3.400 | 3.400 | 3.400 | 7,700 |
| 2026-08-06 | 3.470 | 3.530 | 3.450 | 3.450 | 3.450 | 4,800 |
| 2026-08-05 | 3.330 | 3.480 | 3.300 | 3.400 | 3.400 | 17,300 |
| 2026-08-04 | 3.400 | 3.400 | 3.210 | 3.210 | 3.210 | 4,600 |
| 2026-07-31 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 7,300 |
| 2026-07-30 | 3.480 | 3.500 | 3.450 | 3.450 | 3.450 | 4,900 |
| 2026-07-29 | 3.650 | 3.650 | 3.480 | 3.480 | 3.480 | 2,500 |
| 2026-07-28 | 3.690 | 3.690 | 3.450 | 3.650 | 3.650 | 9,300 |
| 2026-07-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2026-07-24 | 3.550 | 3.700 | 3.500 | 3.650 | 3.650 | 10,600 |
| 2026-07-23 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 6,600 |
| 2026-07-22 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 1,600 |
Page 1 of 21 · 1,257 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.