Sintana Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.520	0.530	0.510	0.520	0.520	122,500
2025-11-03	0.540	0.560	0.520	0.520	0.520	296,000
2025-10-31	0.570	0.600	0.560	0.560	0.560	276,200
2025-10-30	0.540	0.560	0.540	0.560	0.560	323,400
2025-10-29	0.560	0.560	0.540	0.540	0.540	129,600
2025-10-28	0.540	0.560	0.540	0.560	0.560	145,300
2025-10-27	0.540	0.570	0.540	0.550	0.550	271,000
2025-10-24	0.550	0.550	0.540	0.540	0.540	53,900
2025-10-23	0.550	0.570	0.550	0.560	0.560	179,500
2025-10-22	0.540	0.545	0.530	0.540	0.540	146,600
2025-10-21	0.540	0.550	0.500	0.535	0.535	194,300
2025-10-20	0.500	0.540	0.500	0.540	0.540	235,700
2025-10-17	0.520	0.520	0.480	0.490	0.490	309,200
2025-10-16	0.530	0.530	0.500	0.505	0.505	438,700
2025-10-15	0.540	0.540	0.515	0.530	0.530	401,800
2025-10-14	0.530	0.550	0.530	0.550	0.550	335,200
2025-10-10	0.540	0.570	0.530	0.560	0.560	444,600
2025-10-09	0.590	0.610	0.540	0.540	0.540	2,226,900
2025-10-08	0.670	0.670	0.645	0.660	0.660	78,100
2025-10-07	0.650	0.650	0.640	0.650	0.650	157,500
2025-10-06	0.650	0.680	0.640	0.665	0.665	192,000
2025-10-03	0.620	0.670	0.620	0.650	0.650	363,600
2025-10-02	0.600	0.630	0.600	0.630	0.630	309,700
2025-10-01	0.600	0.620	0.600	0.610	0.610	168,200
2025-09-30	0.610	0.610	0.580	0.595	0.595	377,000
2025-09-29	0.600	0.610	0.590	0.600	0.600	335,600
2025-09-26	0.630	0.630	0.600	0.610	0.610	197,200
2025-09-25	0.635	0.635	0.600	0.630	0.630	309,900
2025-09-24	0.630	0.650	0.610	0.635	0.635	137,700
2025-09-23	0.650	0.650	0.630	0.630	0.630	60,200
2025-09-22	0.700	0.700	0.630	0.640	0.640	59,000
2025-09-19	0.630	0.680	0.630	0.660	0.660	107,400
2025-09-18	0.670	0.675	0.630	0.630	0.630	115,800
2025-09-17	0.630	0.705	0.630	0.680	0.680	220,000
2025-09-16	0.680	0.680	0.650	0.680	0.680	70,800
2025-09-15	0.690	0.700	0.660	0.680	0.680	109,500
2025-09-12	0.640	0.730	0.630	0.710	0.710	371,100
2025-09-11	0.610	0.670	0.600	0.660	0.660	259,300
2025-09-10	0.600	0.610	0.580	0.610	0.610	68,900
2025-09-09	0.580	0.580	0.570	0.580	0.580	126,000
2025-09-08	0.590	0.590	0.580	0.580	0.580	33,300
2025-09-05	0.590	0.590	0.580	0.580	0.580	62,900
2025-09-04	0.580	0.610	0.570	0.610	0.610	89,600
2025-09-03	0.570	0.580	0.550	0.580	0.580	203,200
2025-09-02	0.590	0.590	0.560	0.570	0.570	215,900
2025-08-29	0.600	0.600	0.570	0.570	0.570	147,100
2025-08-28	0.590	0.610	0.570	0.580	0.580	123,300
2025-08-27	0.570	0.580	0.550	0.580	0.580	141,400
2025-08-26	0.600	0.600	0.580	0.580	0.580	26,000
2025-08-25	0.620	0.620	0.560	0.590	0.590	399,600
2025-08-22	0.600	0.620	0.600	0.610	0.610	61,800
2025-08-21	0.640	0.640	0.595	0.620	0.620	89,900
2025-08-20	0.570	0.660	0.560	0.660	0.660	373,300
2025-08-19	0.580	0.590	0.570	0.570	0.570	130,600
2025-08-18	0.620	0.620	0.580	0.580	0.580	124,200
2025-08-15	0.630	0.630	0.600	0.605	0.605	46,200
2025-08-14	0.630	0.630	0.600	0.600	0.600	140,700
2025-08-13	0.610	0.640	0.600	0.610	0.610	93,900
2025-08-12	0.610	0.610	0.580	0.600	0.600	88,300
2025-08-11	0.620	0.620	0.600	0.600	0.600	117,900

← NewerPage 5 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.