Sintana Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.365	0.380	0.355	0.360	0.360	351,800
2026-07-21	0.355	0.370	0.350	0.360	0.360	181,600
2026-07-20	0.360	0.370	0.360	0.365	0.365	200,300
2026-07-17	0.340	0.370	0.340	0.360	0.360	351,600
2026-07-16	0.350	0.350	0.335	0.340	0.340	617,300
2026-07-15	0.340	0.340	0.335	0.335	0.335	219,700
2026-07-14	0.345	0.350	0.335	0.348	0.348	69,600
2026-07-13	0.340	0.360	0.335	0.345	0.345	439,100
2026-07-10	0.360	0.360	0.340	0.345	0.345	236,200
2026-07-09	0.365	0.365	0.345	0.350	0.350	130,600
2026-07-08	0.365	0.365	0.350	0.360	0.360	24,200
2026-07-07	0.365	0.370	0.345	0.350	0.350	325,200
2026-07-06	0.375	0.375	0.360	0.360	0.360	62,400
2026-07-03	0.370	0.380	0.348	0.350	0.350	1,126,800
2026-07-02	0.355	0.358	0.350	0.355	0.355	367,800
2026-06-30	0.355	0.360	0.350	0.350	0.350	161,400
2026-06-29	0.350	0.355	0.345	0.350	0.350	445,100
2026-06-26	0.340	0.345	0.335	0.345	0.345	523,000
2026-06-25	0.370	0.370	0.348	0.350	0.350	418,200
2026-06-24	0.380	0.380	0.355	0.355	0.355	361,800
2026-06-23	0.390	0.390	0.365	0.370	0.370	677,700
2026-06-22	0.395	0.395	0.375	0.378	0.378	142,000
2026-06-19	0.395	0.395	0.383	0.385	0.385	110,500
2026-06-18	0.405	0.410	0.385	0.390	0.390	627,700
2026-06-17	0.415	0.415	0.390	0.400	0.400	110,500
2026-06-16	0.415	0.415	0.395	0.405	0.405	139,900
2026-06-15	0.405	0.405	0.395	0.403	0.403	271,900
2026-06-12	0.420	0.420	0.395	0.400	0.400	544,700
2026-06-11	0.410	0.420	0.405	0.415	0.415	205,800
2026-06-10	0.420	0.420	0.398	0.400	0.400	1,451,800
2026-06-09	0.420	0.420	0.415	0.415	0.415	146,700
2026-06-08	0.420	0.425	0.415	0.415	0.415	307,300
2026-06-05	0.445	0.445	0.410	0.415	0.415	383,300
2026-06-04	0.425	0.440	0.425	0.440	0.440	365,200
2026-06-03	0.425	0.435	0.420	0.425	0.425	384,400
2026-06-02	0.425	0.440	0.425	0.435	0.435	190,400
2026-06-01	0.425	0.435	0.425	0.425	0.425	291,800
2026-05-29	0.415	0.425	0.415	0.420	0.420	184,200
2026-05-28	0.420	0.425	0.415	0.415	0.415	750,600
2026-05-27	0.420	0.430	0.415	0.420	0.420	593,300
2026-05-26	0.425	0.440	0.415	0.430	0.430	1,561,400
2026-05-25	0.435	0.435	0.420	0.425	0.425	456,500
2026-05-22	0.430	0.440	0.428	0.435	0.435	395,200
2026-05-21	0.445	0.445	0.425	0.438	0.438	1,134,800
2026-05-20	0.450	0.450	0.440	0.445	0.445	673,200
2026-05-19	0.470	0.470	0.445	0.445	0.445	2,990,200
2026-05-15	0.500	0.500	0.478	0.485	0.485	983,700
2026-05-14	0.520	0.520	0.495	0.500	0.500	105,500
2026-05-13	0.500	0.520	0.490	0.520	0.520	605,800
2026-05-12	0.510	0.520	0.510	0.520	0.520	355,800
2026-05-11	0.530	0.530	0.510	0.520	0.520	157,700
2026-05-08	0.520	0.520	0.510	0.510	0.510	256,500
2026-05-07	0.530	0.530	0.500	0.510	0.510	1,811,600
2026-05-06	0.510	0.530	0.500	0.520	0.520	801,800
2026-05-05	0.520	0.520	0.500	0.510	0.510	769,700
2026-05-04	0.530	0.530	0.510	0.510	0.510	749,100
2026-05-01	0.530	0.535	0.520	0.530	0.530	139,800
2026-04-30	0.550	0.550	0.515	0.530	0.530	1,184,300
2026-04-29	0.550	0.550	0.540	0.550	0.550	92,700
2026-04-28	0.530	0.560	0.520	0.560	0.560	1,044,100

← NewerPage 2 of 3 · 126 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.