Sintana Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.110 | 1.130 | 1.095 | 1.130 | 1.130 | 325,500 |
| 2024-08-22 | 1.100 | 1.130 | 1.100 | 1.105 | 1.105 | 91,700 |
| 2024-08-21 | 1.130 | 1.130 | 1.100 | 1.105 | 1.105 | 112,600 |
| 2024-08-20 | 1.110 | 1.150 | 1.095 | 1.110 | 1.110 | 215,000 |
| 2024-08-19 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 114,000 |
| 2024-08-16 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 209,700 |
| 2024-08-15 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 151,500 |
| 2024-08-14 | 1.090 | 1.110 | 1.075 | 1.100 | 1.100 | 236,000 |
| 2024-08-13 | 1.080 | 1.100 | 1.065 | 1.090 | 1.090 | 217,400 |
| 2024-08-12 | 1.100 | 1.120 | 1.065 | 1.070 | 1.070 | 339,000 |
| 2024-08-09 | 1.120 | 1.145 | 1.090 | 1.100 | 1.100 | 235,100 |
| 2024-08-08 | 1.060 | 1.130 | 1.060 | 1.110 | 1.110 | 223,300 |
| 2024-08-07 | 1.150 | 1.150 | 1.065 | 1.080 | 1.080 | 265,000 |
| 2024-08-06 | 1.120 | 1.160 | 1.090 | 1.140 | 1.140 | 502,500 |
| 2024-08-02 | 1.210 | 1.240 | 1.100 | 1.170 | 1.170 | 469,800 |
| 2024-08-01 | 1.200 | 1.240 | 1.180 | 1.200 | 1.200 | 260,200 |
| 2024-07-31 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 199,500 |
| 2024-07-30 | 1.180 | 1.220 | 1.170 | 1.210 | 1.210 | 301,700 |
| 2024-07-29 | 1.150 | 1.190 | 1.135 | 1.160 | 1.160 | 286,600 |
| 2024-07-26 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 252,500 |
| 2024-07-25 | 1.100 | 1.120 | 1.050 | 1.100 | 1.100 | 1,153,000 |
| 2024-07-24 | 1.160 | 1.175 | 1.130 | 1.130 | 1.130 | 529,800 |
| 2024-07-23 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 240,200 |
| 2024-07-22 | 1.210 | 1.210 | 1.150 | 1.190 | 1.190 | 761,800 |
| 2024-07-19 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 245,500 |
| 2024-07-18 | 1.210 | 1.240 | 1.200 | 1.210 | 1.210 | 323,500 |
| 2024-07-17 | 1.250 | 1.270 | 1.185 | 1.230 | 1.230 | 493,700 |
| 2024-07-16 | 1.210 | 1.280 | 1.210 | 1.275 | 1.275 | 201,400 |
| 2024-07-15 | 1.220 | 1.240 | 1.205 | 1.230 | 1.230 | 552,400 |
| 2024-07-12 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 317,300 |
| 2024-07-11 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 420,700 |
| 2024-07-10 | 1.240 | 1.270 | 1.230 | 1.270 | 1.270 | 279,300 |
| 2024-07-09 | 1.290 | 1.290 | 1.230 | 1.270 | 1.270 | 277,400 |
| 2024-07-08 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 307,800 |
| 2024-07-05 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 261,800 |
| 2024-07-04 | 1.290 | 1.330 | 1.290 | 1.325 | 1.325 | 164,900 |
| 2024-07-03 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 344,700 |
| 2024-07-02 | 1.380 | 1.390 | 1.320 | 1.330 | 1.330 | 469,000 |
| 2024-06-28 | 1.330 | 1.380 | 1.310 | 1.370 | 1.370 | 322,300 |
| 2024-06-27 | 1.290 | 1.325 | 1.270 | 1.320 | 1.320 | 254,200 |
| 2024-06-26 | 1.290 | 1.295 | 1.270 | 1.290 | 1.290 | 105,400 |
| 2024-06-25 | 1.340 | 1.355 | 1.250 | 1.280 | 1.280 | 376,700 |
| 2024-06-24 | 1.230 | 1.360 | 1.230 | 1.360 | 1.360 | 943,100 |
| 2024-06-21 | 1.280 | 1.290 | 1.220 | 1.260 | 1.260 | 473,400 |
| 2024-06-20 | 1.280 | 1.285 | 1.245 | 1.270 | 1.270 | 330,700 |
| 2024-06-19 | 1.300 | 1.330 | 1.250 | 1.260 | 1.260 | 261,200 |
| 2024-06-18 | 1.300 | 1.330 | 1.280 | 1.290 | 1.290 | 366,200 |
| 2024-06-17 | 1.340 | 1.350 | 1.280 | 1.320 | 1.320 | 577,500 |
| 2024-06-14 | 1.390 | 1.410 | 1.330 | 1.340 | 1.340 | 497,300 |
| 2024-06-13 | 1.450 | 1.540 | 1.370 | 1.380 | 1.380 | 1,547,100 |
| 2024-06-12 | 1.310 | 1.440 | 1.305 | 1.420 | 1.420 | 1,990,000 |
| 2024-06-11 | 1.290 | 1.290 | 1.245 | 1.260 | 1.260 | 274,300 |
| 2024-06-10 | 1.270 | 1.340 | 1.250 | 1.300 | 1.300 | 566,800 |
| 2024-06-07 | 1.240 | 1.260 | 1.220 | 1.260 | 1.260 | 311,100 |
| 2024-06-06 | 1.290 | 1.290 | 1.220 | 1.230 | 1.230 | 800,600 |
| 2024-06-05 | 1.300 | 1.300 | 1.240 | 1.280 | 1.280 | 467,100 |
| 2024-06-04 | 1.260 | 1.300 | 1.245 | 1.280 | 1.280 | 749,000 |
| 2024-06-03 | 1.360 | 1.360 | 1.270 | 1.280 | 1.280 | 856,500 |
| 2024-05-31 | 1.350 | 1.390 | 1.330 | 1.360 | 1.360 | 1,018,300 |
| 2024-05-30 | 1.290 | 1.390 | 1.260 | 1.350 | 1.350 | 1,007,300 |
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.