Sintana Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.950 | 0.960 | 0.910 | 0.920 | 0.920 | 168,300 |
| 2024-11-18 | 0.970 | 0.980 | 0.930 | 0.930 | 0.930 | 360,200 |
| 2024-11-15 | 0.890 | 0.940 | 0.860 | 0.940 | 0.940 | 429,100 |
| 2024-11-14 | 0.880 | 0.900 | 0.850 | 0.860 | 0.860 | 591,300 |
| 2024-11-13 | 0.900 | 0.920 | 0.870 | 0.870 | 0.870 | 640,800 |
| 2024-11-12 | 0.890 | 0.920 | 0.890 | 0.890 | 0.890 | 343,400 |
| 2024-11-11 | 0.940 | 0.940 | 0.890 | 0.910 | 0.910 | 521,500 |
| 2024-11-08 | 0.990 | 0.990 | 0.930 | 0.940 | 0.940 | 698,700 |
| 2024-11-07 | 0.890 | 1.015 | 0.880 | 1.010 | 1.010 | 1,386,900 |
| 2024-11-06 | 0.960 | 0.960 | 0.920 | 0.940 | 0.940 | 642,100 |
| 2024-11-05 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 321,600 |
| 2024-11-04 | 1.010 | 1.020 | 0.970 | 1.010 | 1.010 | 477,000 |
| 2024-11-01 | 1.030 | 1.030 | 0.980 | 0.995 | 0.995 | 412,800 |
| 2024-10-31 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 364,500 |
| 2024-10-30 | 1.040 | 1.065 | 1.030 | 1.030 | 1.030 | 327,700 |
| 2024-10-29 | 1.050 | 1.075 | 1.040 | 1.045 | 1.045 | 654,100 |
| 2024-10-28 | 1.110 | 1.110 | 1.025 | 1.050 | 1.050 | 1,529,200 |
| 2024-10-25 | 1.120 | 1.140 | 1.090 | 1.100 | 1.100 | 388,600 |
| 2024-10-24 | 1.100 | 1.110 | 1.085 | 1.090 | 1.090 | 270,800 |
| 2024-10-23 | 1.090 | 1.120 | 1.080 | 1.080 | 1.080 | 281,800 |
| 2024-10-22 | 1.130 | 1.130 | 1.085 | 1.100 | 1.100 | 862,300 |
| 2024-10-21 | 1.120 | 1.160 | 1.110 | 1.150 | 1.150 | 764,600 |
| 2024-10-18 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 422,500 |
| 2024-10-17 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 339,600 |
| 2024-10-16 | 1.120 | 1.135 | 1.110 | 1.110 | 1.110 | 130,700 |
| 2024-10-15 | 1.070 | 1.150 | 1.070 | 1.120 | 1.120 | 478,600 |
| 2024-10-11 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 169,700 |
| 2024-10-10 | 1.100 | 1.150 | 1.100 | 1.120 | 1.120 | 414,700 |
| 2024-10-09 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 200,200 |
| 2024-10-08 | 1.140 | 1.140 | 1.080 | 1.110 | 1.110 | 497,000 |
| 2024-10-07 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 234,600 |
| 2024-10-04 | 1.170 | 1.180 | 1.130 | 1.165 | 1.165 | 417,700 |
| 2024-10-03 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 121,500 |
| 2024-10-02 | 1.150 | 1.170 | 1.120 | 1.160 | 1.160 | 282,300 |
| 2024-10-01 | 1.230 | 1.230 | 1.150 | 1.170 | 1.170 | 405,800 |
| 2024-09-30 | 1.090 | 1.220 | 1.090 | 1.220 | 1.220 | 717,000 |
| 2024-09-27 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 200,900 |
| 2024-09-26 | 1.150 | 1.150 | 1.080 | 1.130 | 1.130 | 455,200 |
| 2024-09-25 | 1.190 | 1.190 | 1.120 | 1.140 | 1.140 | 357,600 |
| 2024-09-24 | 1.080 | 1.240 | 1.060 | 1.200 | 1.200 | 642,300 |
| 2024-09-23 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 100,400 |
| 2024-09-20 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 116,900 |
| 2024-09-19 | 1.060 | 1.065 | 1.040 | 1.050 | 1.050 | 100,600 |
| 2024-09-18 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 96,700 |
| 2024-09-17 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 165,800 |
| 2024-09-16 | 1.080 | 1.100 | 1.040 | 1.060 | 1.060 | 437,200 |
| 2024-09-13 | 1.050 | 1.100 | 1.040 | 1.080 | 1.080 | 477,500 |
| 2024-09-12 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 331,500 |
| 2024-09-11 | 1.000 | 1.025 | 0.970 | 1.010 | 1.010 | 309,200 |
| 2024-09-10 | 1.070 | 1.070 | 0.960 | 1.000 | 1.000 | 712,300 |
| 2024-09-09 | 1.020 | 1.080 | 0.990 | 1.070 | 1.070 | 551,800 |
| 2024-09-06 | 1.010 | 1.090 | 0.970 | 1.080 | 1.080 | 635,900 |
| 2024-09-05 | 1.050 | 1.060 | 0.995 | 1.010 | 1.010 | 438,400 |
| 2024-09-04 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 170,500 |
| 2024-09-03 | 1.100 | 1.110 | 1.040 | 1.060 | 1.060 | 493,700 |
| 2024-08-30 | 1.090 | 1.140 | 1.090 | 1.110 | 1.110 | 174,000 |
| 2024-08-29 | 1.120 | 1.120 | 1.085 | 1.090 | 1.090 | 130,500 |
| 2024-08-28 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 452,900 |
| 2024-08-27 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 339,500 |
| 2024-08-26 | 1.130 | 1.130 | 1.100 | 1.105 | 1.105 | 97,500 |
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.