Sintana Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.600	0.650	0.590	0.640	0.640	365,500
2025-05-12	0.530	0.610	0.530	0.580	0.580	383,300
2025-05-09	0.510	0.530	0.500	0.520	0.520	110,100
2025-05-08	0.510	0.530	0.510	0.510	0.510	115,100
2025-05-07	0.520	0.530	0.495	0.495	0.495	126,400
2025-05-06	0.520	0.530	0.520	0.530	0.530	28,000
2025-05-05	0.530	0.530	0.495	0.510	0.510	220,800
2025-05-02	0.520	0.520	0.510	0.510	0.510	25,300
2025-05-01	0.530	0.530	0.500	0.500	0.500	160,400
2025-04-30	0.530	0.540	0.530	0.540	0.540	51,300
2025-04-29	0.500	0.540	0.500	0.540	0.540	122,600
2025-04-28	0.510	0.510	0.495	0.510	0.510	248,200
2025-04-25	0.550	0.550	0.510	0.520	0.520	254,900
2025-04-24	0.490	0.540	0.490	0.525	0.525	362,400
2025-04-23	0.460	0.500	0.460	0.480	0.480	217,900
2025-04-22	0.465	0.465	0.440	0.445	0.445	223,300
2025-04-21	0.470	0.470	0.455	0.460	0.460	65,400
2025-04-17	0.475	0.485	0.470	0.480	0.480	192,800
2025-04-16	0.510	0.510	0.475	0.490	0.490	917,500
2025-04-15	0.495	0.550	0.470	0.550	0.550	604,900
2025-04-14	0.490	0.495	0.470	0.495	0.495	458,700
2025-04-11	0.480	0.500	0.460	0.480	0.480	186,100
2025-04-10	0.490	0.490	0.450	0.455	0.455	510,300
2025-04-09	0.420	0.510	0.420	0.495	0.495	1,826,100
2025-04-08	0.520	0.520	0.443	0.455	0.455	1,741,900
2025-04-07	0.500	0.540	0.480	0.510	0.510	1,553,600
2025-04-04	0.550	0.550	0.480	0.510	0.510	1,557,800
2025-04-03	0.550	0.640	0.510	0.640	0.640	1,209,400
2025-04-02	0.570	0.580	0.550	0.570	0.570	834,000
2025-04-01	0.580	0.590	0.575	0.575	0.575	293,700
2025-03-31	0.560	0.580	0.560	0.570	0.570	386,600
2025-03-28	0.610	0.610	0.560	0.570	0.570	533,900
2025-03-27	0.610	0.610	0.590	0.590	0.590	26,200
2025-03-26	0.590	0.610	0.590	0.600	0.600	76,600
2025-03-25	0.610	0.610	0.590	0.600	0.600	438,500
2025-03-24	0.660	0.660	0.605	0.610	0.610	793,200
2025-03-21	0.660	0.720	0.620	0.640	0.640	124,000
2025-03-20	0.710	0.720	0.670	0.680	0.680	325,000
2025-03-19	0.670	0.710	0.660	0.680	0.680	191,300
2025-03-18	0.590	0.700	0.580	0.670	0.670	987,600
2025-03-17	0.680	0.700	0.560	0.600	0.600	2,015,800
2025-03-14	0.650	0.650	0.635	0.650	0.650	341,800
2025-03-13	0.640	0.650	0.630	0.640	0.640	203,700
2025-03-12	0.640	0.660	0.640	0.655	0.655	274,100
2025-03-11	0.660	0.670	0.630	0.640	0.640	328,600
2025-03-10	0.670	0.680	0.630	0.650	0.650	674,300
2025-03-07	0.690	0.700	0.670	0.690	0.690	246,100
2025-03-06	0.690	0.730	0.685	0.695	0.695	201,400
2025-03-05	0.740	0.760	0.690	0.690	0.690	434,000
2025-03-04	0.700	0.735	0.680	0.720	0.720	894,500
2025-03-03	0.830	0.830	0.720	0.730	0.730	1,013,400
2025-02-28	0.820	0.830	0.790	0.830	0.830	336,300
2025-02-27	0.850	0.875	0.800	0.810	0.810	777,800
2025-02-26	0.890	0.890	0.820	0.850	0.850	893,300
2025-02-25	0.900	0.960	0.800	0.890	0.890	2,613,000
2025-02-24	0.740	0.740	0.690	0.720	0.720	144,600
2025-02-21	0.730	0.750	0.700	0.750	0.750	581,900
2025-02-20	0.750	0.750	0.695	0.720	0.720	517,200
2025-02-19	0.740	0.760	0.730	0.740	0.740	172,200
2025-02-18	0.730	0.790	0.730	0.755	0.755	521,500

← NewerPage 7 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.