Sintana Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 0.730 | 0.730 | 0.690 | 0.720 | 0.720 | 432,300 |
| 2025-02-13 | 0.720 | 0.730 | 0.720 | 0.720 | 0.720 | 275,800 |
| 2025-02-12 | 0.700 | 0.720 | 0.675 | 0.720 | 0.720 | 274,900 |
| 2025-02-11 | 0.720 | 0.720 | 0.670 | 0.670 | 0.670 | 225,600 |
| 2025-02-10 | 0.710 | 0.730 | 0.700 | 0.720 | 0.720 | 292,400 |
| 2025-02-07 | 0.720 | 0.720 | 0.670 | 0.700 | 0.700 | 493,500 |
| 2025-02-06 | 0.700 | 0.730 | 0.660 | 0.720 | 0.720 | 1,341,800 |
| 2025-02-05 | 0.750 | 0.770 | 0.700 | 0.710 | 0.710 | 644,100 |
| 2025-02-04 | 0.740 | 0.770 | 0.730 | 0.750 | 0.750 | 224,000 |
| 2025-02-03 | 0.720 | 0.800 | 0.720 | 0.740 | 0.740 | 381,900 |
| 2025-01-31 | 0.780 | 0.790 | 0.740 | 0.750 | 0.750 | 267,300 |
| 2025-01-30 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 77,100 |
| 2025-01-29 | 0.730 | 0.770 | 0.730 | 0.750 | 0.750 | 250,300 |
| 2025-01-28 | 0.750 | 0.760 | 0.720 | 0.750 | 0.750 | 386,200 |
| 2025-01-27 | 0.700 | 0.775 | 0.700 | 0.730 | 0.730 | 641,000 |
| 2025-01-24 | 0.770 | 0.770 | 0.700 | 0.720 | 0.720 | 769,500 |
| 2025-01-23 | 0.790 | 0.790 | 0.750 | 0.750 | 0.750 | 641,500 |
| 2025-01-22 | 0.770 | 0.810 | 0.770 | 0.790 | 0.790 | 409,100 |
| 2025-01-21 | 0.810 | 0.830 | 0.770 | 0.770 | 0.770 | 750,500 |
| 2025-01-20 | 0.800 | 0.820 | 0.790 | 0.810 | 0.810 | 370,500 |
| 2025-01-17 | 0.890 | 0.900 | 0.790 | 0.790 | 0.790 | 815,500 |
| 2025-01-16 | 0.810 | 0.890 | 0.790 | 0.850 | 0.850 | 2,147,300 |
| 2025-01-15 | 1.000 | 1.030 | 0.790 | 0.830 | 0.830 | 4,131,200 |
| 2025-01-14 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 436,900 |
| 2025-01-13 | 0.970 | 1.035 | 0.970 | 1.020 | 1.020 | 491,400 |
| 2025-01-10 | 1.030 | 1.040 | 0.975 | 0.990 | 0.990 | 780,600 |
| 2025-01-09 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 318,700 |
| 2025-01-08 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 257,200 |
| 2025-01-07 | 1.090 | 1.090 | 1.040 | 1.070 | 1.070 | 342,100 |
| 2025-01-06 | 1.090 | 1.090 | 1.030 | 1.070 | 1.070 | 469,200 |
| 2025-01-03 | 1.120 | 1.120 | 1.050 | 1.060 | 1.060 | 607,400 |
| 2025-01-02 | 1.170 | 1.180 | 1.100 | 1.100 | 1.100 | 403,400 |
| 2024-12-31 | 1.150 | 1.180 | 1.070 | 1.180 | 1.180 | 1,071,300 |
| 2024-12-30 | 1.090 | 1.180 | 1.045 | 1.180 | 1.180 | 615,400 |
| 2024-12-27 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 509,500 |
| 2024-12-24 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 74,700 |
| 2024-12-23 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 228,800 |
| 2024-12-20 | 1.100 | 1.150 | 1.090 | 1.150 | 1.150 | 346,600 |
| 2024-12-19 | 1.100 | 1.125 | 1.090 | 1.120 | 1.120 | 149,800 |
| 2024-12-18 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 369,600 |
| 2024-12-17 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 453,900 |
| 2024-12-16 | 1.170 | 1.220 | 1.160 | 1.170 | 1.170 | 635,800 |
| 2024-12-13 | 1.240 | 1.240 | 1.170 | 1.210 | 1.210 | 375,100 |
| 2024-12-12 | 1.200 | 1.230 | 1.140 | 1.230 | 1.230 | 793,000 |
| 2024-12-11 | 1.070 | 1.210 | 1.070 | 1.190 | 1.190 | 1,689,000 |
| 2024-12-10 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 184,200 |
| 2024-12-09 | 1.050 | 1.095 | 1.040 | 1.080 | 1.080 | 167,400 |
| 2024-12-06 | 1.110 | 1.110 | 1.035 | 1.050 | 1.050 | 467,600 |
| 2024-12-05 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 213,700 |
| 2024-12-04 | 1.140 | 1.150 | 1.080 | 1.090 | 1.090 | 411,100 |
| 2024-12-03 | 1.110 | 1.160 | 1.110 | 1.120 | 1.120 | 379,900 |
| 2024-12-02 | 1.210 | 1.230 | 1.090 | 1.110 | 1.110 | 1,109,500 |
| 2024-11-29 | 1.010 | 1.220 | 1.000 | 1.180 | 1.180 | 1,256,000 |
| 2024-11-28 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 33,000 |
| 2024-11-27 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 81,600 |
| 2024-11-26 | 0.990 | 1.030 | 0.980 | 0.980 | 0.980 | 114,400 |
| 2024-11-25 | 1.010 | 1.040 | 0.970 | 0.990 | 0.990 | 130,500 |
| 2024-11-22 | 1.000 | 1.060 | 1.000 | 1.010 | 1.010 | 276,400 |
| 2024-11-21 | 0.950 | 1.030 | 0.940 | 1.000 | 1.000 | 454,600 |
| 2024-11-20 | 0.930 | 0.990 | 0.930 | 0.950 | 0.950 | 571,800 |
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.