Sintana Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.455	0.455	0.435	0.445	0.445	128,800
2026-01-29	0.450	0.470	0.445	0.450	0.450	516,700
2026-01-28	0.460	0.470	0.430	0.465	0.465	2,315,300
2026-01-27	0.465	0.470	0.445	0.470	0.470	589,500
2026-01-26	0.450	0.465	0.440	0.450	0.450	368,100
2026-01-23	0.470	0.470	0.450	0.460	0.460	927,100
2026-01-22	0.465	0.475	0.465	0.475	0.475	786,200
2026-01-21	0.455	0.485	0.455	0.475	0.475	489,300
2026-01-20	0.460	0.470	0.455	0.455	0.455	377,000
2026-01-19	0.470	0.470	0.460	0.465	0.465	138,300
2026-01-16	0.490	0.490	0.465	0.470	0.470	272,800
2026-01-15	0.485	0.520	0.475	0.500	0.500	307,600
2026-01-14	0.455	0.485	0.445	0.485	0.485	768,600
2026-01-13	0.445	0.475	0.445	0.470	0.470	569,300
2026-01-12	0.450	0.450	0.440	0.445	0.445	227,500
2026-01-09	0.450	0.460	0.445	0.455	0.455	392,700
2026-01-08	0.435	0.465	0.435	0.450	0.450	644,700
2026-01-07	0.435	0.450	0.435	0.435	0.435	347,400
2026-01-06	0.455	0.455	0.440	0.445	0.445	284,800
2026-01-05	0.465	0.465	0.440	0.450	0.450	454,500
2026-01-02	0.470	0.470	0.450	0.465	0.465	274,800
2025-12-31	0.460	0.470	0.450	0.460	0.460	273,300
2025-12-30	0.480	0.490	0.455	0.460	0.460	732,900
2025-12-29	0.455	0.460	0.435	0.435	0.435	653,200
2025-12-24	0.465	0.465	0.440	0.450	0.450	360,900
2025-12-23	0.460	0.485	0.440	0.465	0.465	705,100
2025-12-22	0.430	0.490	0.430	0.465	0.465	1,729,200
2025-12-19	0.435	0.435	0.405	0.410	0.410	389,200
2025-12-18	0.390	0.440	0.380	0.433	0.433	1,083,100
2025-12-17	0.400	0.400	0.380	0.385	0.385	355,300
2025-12-16	0.395	0.405	0.380	0.390	0.390	695,700
2025-12-15	0.440	0.440	0.395	0.395	0.395	681,200
2025-12-12	0.425	0.445	0.415	0.415	0.415	784,100
2025-12-11	0.410	0.430	0.405	0.415	0.415	663,700
2025-12-10	0.450	0.450	0.395	0.415	0.415	1,577,100
2025-12-09	0.440	0.490	0.380	0.430	0.430	4,424,600
2025-12-08	0.550	0.570	0.530	0.530	0.530	927,300
2025-12-05	0.560	0.560	0.540	0.540	0.540	122,400
2025-12-04	0.570	0.580	0.550	0.560	0.560	273,100
2025-12-03	0.600	0.610	0.570	0.585	0.585	414,000
2025-12-02	0.540	0.600	0.530	0.600	0.600	459,900
2025-12-01	0.520	0.530	0.520	0.530	0.530	150,000
2025-11-28	0.500	0.530	0.500	0.520	0.520	331,500
2025-11-27	0.500	0.520	0.500	0.520	0.520	329,000
2025-11-26	0.510	0.520	0.500	0.510	0.510	78,700
2025-11-25	0.500	0.510	0.500	0.500	0.500	382,300
2025-11-24	0.520	0.520	0.500	0.500	0.500	694,600
2025-11-21	0.530	0.550	0.500	0.500	0.500	230,000
2025-11-20	0.495	0.530	0.495	0.530	0.530	151,200
2025-11-19	0.490	0.510	0.490	0.495	0.495	387,500
2025-11-18	0.520	0.520	0.480	0.480	0.480	165,000
2025-11-17	0.500	0.515	0.500	0.500	0.500	110,500
2025-11-14	0.530	0.530	0.500	0.500	0.500	290,900
2025-11-13	0.510	0.510	0.500	0.510	0.510	45,000
2025-11-12	0.530	0.540	0.510	0.510	0.510	273,000
2025-11-11	0.520	0.550	0.520	0.520	0.520	214,900
2025-11-10	0.520	0.520	0.510	0.510	0.510	50,900
2025-11-07	0.510	0.520	0.500	0.510	0.510	129,400
2025-11-06	0.520	0.530	0.500	0.510	0.510	212,800
2025-11-05	0.520	0.530	0.520	0.530	0.530	35,700

← NewerPage 4 of 5 · 252 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.