Sintana Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.530	0.560	0.520	0.560	0.560	1,044,100
2026-04-27	0.530	0.535	0.510	0.520	0.520	202,600
2026-04-24	0.550	0.550	0.530	0.530	0.530	231,900
2026-04-23	0.540	0.560	0.540	0.555	0.555	475,200
2026-04-22	0.540	0.550	0.530	0.550	0.550	336,200
2026-04-21	0.540	0.560	0.530	0.540	0.540	479,900
2026-04-20	0.570	0.570	0.530	0.550	0.550	485,200
2026-04-17	0.590	0.590	0.530	0.550	0.550	2,447,700
2026-04-16	0.600	0.620	0.580	0.600	0.600	1,272,500
2026-04-15	0.590	0.610	0.590	0.610	0.610	464,200
2026-04-14	0.610	0.610	0.570	0.610	0.610	316,500
2026-04-13	0.590	0.630	0.570	0.610	0.610	1,226,800
2026-04-10	0.590	0.600	0.550	0.590	0.590	482,400
2026-04-09	0.580	0.600	0.550	0.600	0.600	1,305,200
2026-04-08	0.520	0.570	0.500	0.550	0.550	1,649,000
2026-04-07	0.540	0.550	0.530	0.550	0.550	209,600
2026-04-06	0.510	0.540	0.510	0.530	0.530	332,400
2026-04-02	0.520	0.540	0.510	0.520	0.520	410,900
2026-04-01	0.530	0.530	0.500	0.510	0.510	583,600
2026-03-31	0.540	0.550	0.520	0.540	0.540	335,100
2026-03-30	0.550	0.570	0.520	0.530	0.530	1,424,200
2026-03-27	0.530	0.540	0.510	0.540	0.540	1,685,000
2026-03-26	0.485	0.540	0.470	0.540	0.540	1,647,200
2026-03-25	0.480	0.485	0.475	0.475	0.475	1,183,000
2026-03-24	0.480	0.488	0.480	0.485	0.485	279,400
2026-03-23	0.480	0.490	0.470	0.475	0.475	517,800
2026-03-20	0.485	0.495	0.480	0.480	0.480	406,100
2026-03-19	0.500	0.500	0.475	0.485	0.485	1,215,000
2026-03-18	0.465	0.510	0.460	0.510	0.510	1,003,900
2026-03-17	0.485	0.485	0.470	0.475	0.475	205,100
2026-03-16	0.500	0.500	0.475	0.485	0.485	225,400
2026-03-13	0.500	0.500	0.480	0.500	0.500	549,886
2026-03-12	0.520	0.520	0.495	0.500	0.500	445,900
2026-03-11	0.500	0.520	0.500	0.510	0.510	260,600
2026-03-10	0.520	0.520	0.500	0.500	0.500	185,267
2026-03-09	0.570	0.570	0.520	0.530	0.530	548,013
2026-03-06	0.540	0.570	0.530	0.550	0.550	567,600
2026-03-05	0.520	0.580	0.520	0.540	0.540	1,447,400
2026-03-04	0.500	0.510	0.495	0.510	0.510	262,400
2026-03-03	0.495	0.515	0.488	0.490	0.490	373,800
2026-03-02	0.500	0.510	0.490	0.495	0.495	983,200
2026-02-27	0.510	0.510	0.460	0.490	0.490	1,189,600
2026-02-26	0.520	0.520	0.480	0.500	0.500	206,900
2026-02-25	0.495	0.510	0.485	0.490	0.490	300,200
2026-02-24	0.470	0.490	0.465	0.480	0.480	1,107,300
2026-02-23	0.510	0.510	0.470	0.470	0.470	863,200
2026-02-20	0.510	0.520	0.480	0.520	0.520	1,193,300
2026-02-19	0.490	0.550	0.475	0.530	0.530	1,862,700
2026-02-18	0.455	0.490	0.455	0.485	0.485	871,600
2026-02-17	0.465	0.465	0.455	0.460	0.460	250,800
2026-02-13	0.445	0.460	0.440	0.455	0.455	1,304,800
2026-02-12	0.460	0.465	0.435	0.440	0.440	1,695,800
2026-02-11	0.440	0.475	0.435	0.465	0.465	746,100
2026-02-10	0.450	0.450	0.435	0.435	0.435	90,300
2026-02-09	0.440	0.440	0.430	0.435	0.435	369,200
2026-02-06	0.430	0.445	0.430	0.440	0.440	231,200
2026-02-05	0.440	0.440	0.420	0.420	0.420	329,900
2026-02-04	0.455	0.460	0.435	0.435	0.435	131,000
2026-02-03	0.460	0.460	0.435	0.435	0.435	151,900
2026-02-02	0.465	0.465	0.440	0.440	0.440	182,600

← NewerPage 3 of 11 · 603 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.