Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.230	2.230	2.170	2.210	2.210	57,000
2023-12-01	2.280	2.310	2.250	2.250	2.250	183,100
2023-11-30	2.320	2.320	2.220	2.250	2.250	136,500
2023-11-29	2.280	2.310	2.220	2.270	2.270	143,900
2023-11-28	2.180	2.260	2.170	2.250	2.250	111,600
2023-11-27	2.190	2.240	2.180	2.180	2.180	67,800
2023-11-24	2.220	2.230	2.180	2.190	2.190	72,100
2023-11-23	2.230	2.230	2.200	2.220	2.220	15,600
2023-11-22	2.180	2.250	2.180	2.190	2.190	128,800
2023-11-21	2.320	2.320	2.240	2.260	2.260	128,100
2023-11-20	2.310	2.310	2.260	2.300	2.300	251,500
2023-11-17	2.310	2.330	2.270	2.300	2.300	203,700
2023-11-16	2.370	2.370	2.250	2.280	2.280	320,500
2023-11-15	2.370	2.400	2.330	2.360	2.360	280,200
2023-11-14	2.410	2.440	2.370	2.400	2.400	131,500
2023-11-13	2.400	2.440	2.380	2.420	2.420	136,800
2023-11-10	2.430	2.430	2.380	2.380	2.380	140,700
2023-11-09	2.390	2.410	2.350	2.400	2.400	137,800
2023-11-08	2.400	2.420	2.290	2.370	2.370	202,900
2023-11-07	2.470	2.470	2.390	2.420	2.420	110,100
2023-11-06	2.530	2.550	2.450	2.480	2.480	310,100
2023-11-03	2.520	2.530	2.440	2.520	2.520	324,300
2023-11-02	2.520	2.530	2.430	2.480	2.480	167,500
2023-11-01	2.470	2.540	2.430	2.490	2.490	110,100
2023-10-31	2.490	2.530	2.440	2.450	2.450	102,700
2023-10-30	2.500	2.520	2.440	2.490	2.490	96,900
2023-10-27	2.520	2.550	2.450	2.520	2.520	217,100
2023-10-26	2.500	2.560	2.430	2.540	2.540	250,100
2023-10-25	2.500	2.560	2.490	2.500	2.500	192,600
2023-10-24	2.570	2.570	2.500	2.540	2.540	138,700
2023-10-23	2.630	2.630	2.530	2.530	2.530	129,400
2023-10-20	2.700	2.700	2.580	2.610	2.610	161,200
2023-10-19	2.710	2.750	2.680	2.700	2.700	57,500
2023-10-18	2.660	2.790	2.660	2.690	2.690	148,400
2023-10-17	2.670	2.690	2.630	2.650	2.650	57,500
2023-10-16	2.700	2.700	2.620	2.670	2.670	71,600
2023-10-13	2.640	2.700	2.600	2.670	2.670	78,400
2023-10-12	2.610	2.630	2.570	2.590	2.590	79,900
2023-10-11	2.660	2.670	2.600	2.610	2.610	69,900
2023-10-10	2.700	2.760	2.630	2.690	2.690	116,600
2023-10-06	2.640	2.690	2.600	2.610	2.610	57,800
2023-10-05	2.590	2.670	2.540	2.660	2.660	173,200
2023-10-04	2.750	2.750	2.600	2.600	2.600	257,800
2023-10-03	2.790	2.790	2.750	2.750	2.750	507,600
2023-10-02	2.860	2.860	2.750	2.750	2.750	128,600
2023-09-29	2.840	2.870	2.820	2.860	2.860	266,300
2023-09-28	2.840	2.930	2.820	2.820	2.820	212,800
2023-09-27	2.780	2.900	2.780	2.880	2.880	430,500
2023-09-26	2.770	2.790	2.740	2.790	2.790	193,000
2023-09-25	2.780	2.800	2.750	2.760	2.760	226,400
2023-09-22	2.790	2.820	2.760	2.760	2.760	220,400
2023-09-21	2.790	2.840	2.730	2.780	2.780	318,200
2023-09-20	2.900	2.920	2.760	2.820	2.820	450,800
2023-09-19	3.000	3.000	2.900	2.940	2.940	188,200
2023-09-18	2.990	3.010	2.950	2.960	2.960	154,300
2023-09-15	2.960	3.040	2.960	3.000	3.000	134,500
2023-09-14	3.040	3.060	2.940	2.950	2.950	210,800
2023-09-13	2.920	3.040	2.920	2.970	2.970	281,200
2023-09-12	2.850	2.990	2.840	2.930	2.930	700,600
2023-09-11	2.820	2.880	2.820	2.820	2.820	325,900

← NewerPage 13 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.