Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.340	2.430	2.340	2.380	2.380	368,700
2024-02-29	2.340	2.340	2.300	2.320	2.320	15,000
2024-02-28	2.340	2.340	2.280	2.330	2.330	39,000
2024-02-27	2.340	2.350	2.330	2.340	2.340	34,900
2024-02-26	2.360	2.360	2.330	2.340	2.340	23,200
2024-02-23	2.380	2.380	2.320	2.350	2.350	155,900
2024-02-22	2.320	2.390	2.300	2.390	2.390	132,000
2024-02-21	2.270	2.300	2.270	2.300	2.300	38,800
2024-02-20	2.350	2.350	2.270	2.270	2.270	164,316
2024-02-16	2.350	2.360	2.310	2.350	2.350	23,300
2024-02-15	2.300	2.350	2.300	2.320	2.320	178,300
2024-02-14	2.280	2.330	2.280	2.300	2.300	61,900
2024-02-13	2.330	2.330	2.260	2.280	2.280	22,900
2024-02-12	2.330	2.330	2.300	2.310	2.310	25,300
2024-02-09	2.300	2.330	2.270	2.300	2.300	21,800
2024-02-08	2.260	2.320	2.260	2.300	2.300	64,600
2024-02-07	2.260	2.270	2.230	2.270	2.270	304,500
2024-02-06	2.290	2.340	2.250	2.270	2.270	647,100
2024-02-05	2.420	2.420	2.350	2.370	2.370	75,200
2024-02-02	2.420	2.420	2.360	2.380	2.380	91,400
2024-02-01	2.430	2.430	2.390	2.400	2.400	397,000
2024-01-31	2.420	2.460	2.390	2.410	2.410	341,400
2024-01-30	2.380	2.450	2.360	2.430	2.430	115,600
2024-01-29	2.430	2.430	2.360	2.370	2.370	65,500
2024-01-26	2.380	2.380	2.310	2.350	2.350	94,800
2024-01-25	2.300	2.360	2.250	2.340	2.340	327,500
2024-01-24	2.310	2.320	2.270	2.290	2.290	53,400
2024-01-23	2.250	2.280	2.250	2.280	2.280	73,800
2024-01-22	2.260	2.280	2.230	2.240	2.240	52,800
2024-01-19	2.300	2.320	2.250	2.270	2.270	105,200
2024-01-18	2.320	2.330	2.310	2.310	2.310	10,800
2024-01-17	2.340	2.350	2.310	2.340	2.340	45,300
2024-01-16	2.440	2.440	2.350	2.370	2.370	196,700
2024-01-15	2.390	2.470	2.380	2.440	2.440	28,600
2024-01-12	2.450	2.480	2.410	2.450	2.450	28,100
2024-01-11	2.390	2.450	2.380	2.410	2.410	34,700
2024-01-10	2.440	2.450	2.380	2.380	2.380	55,700
2024-01-09	2.370	2.460	2.360	2.430	2.430	43,600
2024-01-08	2.350	2.390	2.340	2.370	2.370	117,600
2024-01-05	2.300	2.390	2.280	2.390	2.390	83,600
2024-01-04	2.310	2.310	2.240	2.250	2.250	12,700
2024-01-03	2.220	2.290	2.220	2.290	2.290	24,300
2024-01-02	2.240	2.290	2.220	2.230	2.230	19,400
2023-12-29	2.230	2.230	2.180	2.200	2.200	109,100
2023-12-28	2.250	2.270	2.230	2.230	2.230	79,200
2023-12-27	2.280	2.310	2.250	2.260	2.260	144,100
2023-12-22	2.310	2.340	2.300	2.300	2.300	35,100
2023-12-21	2.230	2.320	2.230	2.320	2.320	65,500
2023-12-20	2.300	2.340	2.230	2.240	2.240	224,400
2023-12-19	2.290	2.330	2.290	2.320	2.320	22,700
2023-12-18	2.280	2.320	2.280	2.290	2.290	30,400
2023-12-15	2.290	2.330	2.260	2.260	2.260	39,600
2023-12-14	2.320	2.360	2.290	2.310	2.310	65,900
2023-12-13	2.190	2.270	2.170	2.250	2.250	57,000
2023-12-12	2.200	2.240	2.160	2.200	2.200	135,400
2023-12-11	2.340	2.340	2.210	2.250	2.250	56,200
2023-12-08	2.310	2.400	2.310	2.330	2.330	76,200
2023-12-07	2.250	2.330	2.250	2.320	2.320	83,900
2023-12-06	2.220	2.280	2.210	2.270	2.270	239,300
2023-12-05	2.210	2.250	2.180	2.190	2.190	100,000

← NewerPage 12 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.