Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.580	2.580	2.490	2.500	2.500	62,100
2024-08-20	2.620	2.620	2.520	2.600	2.600	79,300
2024-08-19	2.630	2.650	2.580	2.580	2.580	31,700
2024-08-16	2.680	2.680	2.620	2.620	2.620	34,400
2024-08-15	2.630	2.690	2.620	2.660	2.660	199,300
2024-08-14	2.610	2.640	2.600	2.630	2.630	142,000
2024-08-13	2.560	2.630	2.560	2.620	2.620	199,700
2024-08-12	2.490	2.580	2.490	2.560	2.560	151,300
2024-08-09	2.500	2.510	2.460	2.480	2.480	41,600
2024-08-08	2.460	2.540	2.460	2.530	2.530	19,700
2024-08-07	2.430	2.470	2.420	2.430	2.430	88,500
2024-08-06	2.420	2.500	2.400	2.400	2.400	111,900
2024-08-02	2.600	2.600	2.460	2.480	2.480	242,500
2024-08-01	2.690	2.690	2.590	2.630	2.630	138,500
2024-07-31	2.560	2.740	2.540	2.650	2.650	406,000
2024-07-30	2.570	2.580	2.530	2.550	2.550	43,000
2024-07-29	2.560	2.580	2.520	2.550	2.550	42,300
2024-07-26	2.580	2.600	2.540	2.580	2.580	41,400
2024-07-25	2.580	2.590	2.550	2.560	2.560	47,200
2024-07-24	2.640	2.660	2.560	2.600	2.600	34,300
2024-07-23	2.630	2.650	2.600	2.600	2.600	30,600
2024-07-22	2.630	2.670	2.580	2.670	2.670	55,500
2024-07-19	2.630	2.650	2.590	2.620	2.620	49,800
2024-07-18	2.670	2.670	2.610	2.660	2.660	63,900
2024-07-17	2.700	2.730	2.660	2.660	2.660	129,700
2024-07-16	2.680	2.690	2.660	2.690	2.690	33,900
2024-07-15	2.680	2.720	2.670	2.690	2.690	51,800
2024-07-12	2.720	2.730	2.670	2.680	2.680	167,600
2024-07-11	2.700	2.730	2.680	2.720	2.720	123,118
2024-07-10	2.690	2.730	2.650	2.730	2.730	68,100
2024-07-09	2.700	2.740	2.650	2.710	2.710	127,400
2024-07-08	2.660	2.700	2.660	2.680	2.680	166,900
2024-07-05	2.710	2.710	2.670	2.700	2.700	78,300
2024-07-04	2.690	2.740	2.670	2.710	2.710	136,700
2024-07-03	2.750	2.780	2.700	2.740	2.740	218,000
2024-07-02	2.590	2.780	2.590	2.780	2.780	434,600
2024-06-28	2.610	2.670	2.600	2.670	2.670	209,600
2024-06-27	2.600	2.640	2.580	2.600	2.600	259,900
2024-06-26	2.580	2.660	2.580	2.640	2.640	365,300
2024-06-25	2.660	2.710	2.510	2.510	2.510	235,500
2024-06-24	2.560	2.680	2.560	2.670	2.670	40,100
2024-06-21	2.650	2.650	2.570	2.590	2.590	72,200
2024-06-20	2.510	2.670	2.510	2.620	2.620	179,000
2024-06-19	2.540	2.580	2.490	2.530	2.530	78,600
2024-06-18	2.580	2.640	2.540	2.580	2.580	73,700
2024-06-17	2.510	2.630	2.510	2.630	2.630	121,600
2024-06-14	2.590	2.590	2.500	2.510	2.510	87,600
2024-06-13	2.640	2.660	2.540	2.600	2.600	97,000
2024-06-12	2.730	2.730	2.600	2.610	2.610	128,100
2024-06-11	2.740	2.740	2.650	2.700	2.700	30,300
2024-06-10	2.690	2.770	2.680	2.750	2.750	66,900
2024-06-07	2.820	2.860	2.650	2.690	2.690	442,300
2024-06-06	2.660	2.870	2.650	2.850	2.850	419,000
2024-06-05	2.520	2.700	2.510	2.700	2.700	497,000
2024-06-04	2.490	2.520	2.430	2.520	2.520	175,500
2024-06-03	2.600	2.600	2.470	2.470	2.470	114,900
2024-05-31	2.620	2.630	2.570	2.620	2.620	298,300
2024-05-30	2.590	2.630	2.560	2.620	2.620	129,300
2024-05-29	2.610	2.640	2.590	2.620	2.620	222,200
2024-05-28	2.580	2.640	2.570	2.620	2.620	192,100

← NewerPage 10 of 21 · 1,255 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.