Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.820	2.880	2.800	2.870	2.870	313,100
2023-09-07	2.710	2.830	2.710	2.800	2.800	135,100
2023-09-06	2.730	2.760	2.720	2.750	2.750	318,100
2023-09-05	2.750	2.800	2.700	2.730	2.730	204,400
2023-09-01	2.680	2.720	2.660	2.710	2.710	323,300
2023-08-31	2.620	2.650	2.600	2.640	2.640	90,700
2023-08-30	2.650	2.670	2.620	2.660	2.660	43,000
2023-08-29	2.640	2.650	2.590	2.640	2.640	46,400
2023-08-28	2.550	2.630	2.550	2.570	2.570	64,000
2023-08-25	2.520	2.590	2.520	2.550	2.550	97,000
2023-08-24	2.550	2.570	2.500	2.520	2.520	162,600
2023-08-23	2.600	2.600	2.530	2.550	2.550	136,800
2023-08-22	2.620	2.630	2.590	2.600	2.600	108,800
2023-08-21	2.650	2.690	2.610	2.610	2.610	103,900
2023-08-18	2.600	2.660	2.600	2.640	2.640	61,000
2023-08-17	2.650	2.720	2.610	2.620	2.620	123,100
2023-08-16	2.800	2.800	2.600	2.610	2.610	374,400
2023-08-15	2.700	2.900	2.640	2.870	2.870	716,000
2023-08-14	2.800	2.800	2.750	2.770	2.770	135,200
2023-08-11	2.810	2.880	2.760	2.820	2.820	194,900
2023-08-10	2.780	2.820	2.730	2.770	2.770	136,000
2023-08-09	2.730	2.800	2.690	2.790	2.790	296,300
2023-08-08	2.690	2.720	2.600	2.700	2.700	402,500
2023-08-04	2.670	2.740	2.670	2.690	2.690	203,100
2023-08-03	2.570	2.700	2.560	2.670	2.670	148,800
2023-08-02	2.680	2.680	2.550	2.580	2.580	213,900
2023-08-01	2.650	2.730	2.540	2.730	2.730	202,800
2023-07-31	2.500	2.640	2.500	2.640	2.640	398,100
2023-07-28	2.420	2.470	2.400	2.470	2.470	110,200
2023-07-27	2.380	2.440	2.360	2.390	2.390	176,600
2023-07-26	2.340	2.380	2.340	2.360	2.360	121,200
2023-07-25	2.340	2.380	2.290	2.350	2.350	221,400
2023-07-24	2.330	2.380	2.330	2.370	2.370	248,400
2023-07-21	2.350	2.390	2.330	2.350	2.350	227,400
2023-07-20	2.300	2.340	2.290	2.320	2.320	294,900
2023-07-19	2.300	2.330	2.290	2.290	2.290	211,500
2023-07-18	2.280	2.320	2.260	2.290	2.290	585,000
2023-07-17	2.330	2.330	2.270	2.280	2.280	125,400
2023-07-14	2.350	2.350	2.310	2.330	2.330	104,900
2023-07-13	2.290	2.400	2.290	2.400	2.400	181,200
2023-07-12	2.320	2.330	2.290	2.290	2.290	90,200
2023-07-11	2.290	2.340	2.270	2.280	2.280	273,000
2023-07-10	2.290	2.320	2.250	2.300	2.300	61,700
2023-07-07	2.210	2.350	2.180	2.300	2.300	122,400
2023-07-06	2.230	2.230	2.130	2.160	2.160	294,600
2023-07-05	2.190	2.250	2.190	2.240	2.240	118,200
2023-07-04	2.190	2.260	2.190	2.250	2.250	176,400
2023-06-30	2.180	2.230	2.180	2.190	2.190	157,300
2023-06-29	2.220	2.230	2.190	2.200	2.200	116,900
2023-06-28	2.170	2.210	2.150	2.210	2.210	62,000
2023-06-27	2.220	2.220	2.150	2.170	2.170	135,900
2023-06-26	2.160	2.250	2.160	2.230	2.230	115,000
2023-06-23	2.230	2.240	2.160	2.210	2.210	110,000
2023-06-22	2.290	2.290	2.230	2.250	2.250	119,100
2023-06-21	2.300	2.310	2.260	2.300	2.300	188,400
2023-06-20	2.320	2.320	2.270	2.300	2.300	81,600
2023-06-19	2.350	2.370	2.310	2.320	2.320	99,000
2023-06-16	2.370	2.390	2.320	2.370	2.370	139,000
2023-06-15	2.260	2.380	2.260	2.340	2.340	184,000
2023-06-14	2.230	2.340	2.150	2.270	2.270	219,200

← NewerPage 14 of 21 · 1,258 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.