Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.180	2.210	2.170	2.200	2.200	114,400
2023-06-12	2.200	2.210	2.150	2.180	2.180	202,700
2023-06-09	2.300	2.300	2.210	2.210	2.210	74,100
2023-06-08	2.300	2.300	2.240	2.260	2.260	116,200
2023-06-07	2.270	2.330	2.270	2.320	2.320	136,200
2023-06-06	2.260	2.270	2.210	2.270	2.270	84,300
2023-06-05	2.280	2.310	2.250	2.270	2.270	83,600
2023-06-02	2.260	2.320	2.240	2.300	2.300	106,200
2023-06-01	2.100	2.220	2.100	2.210	2.210	131,900
2023-05-31	2.160	2.160	2.100	2.110	2.110	177,100
2023-05-30	2.200	2.200	2.140	2.180	2.180	188,500
2023-05-29	2.200	2.220	2.180	2.220	2.220	66,500
2023-05-26	2.210	2.220	2.150	2.190	2.190	174,800
2023-05-25	2.250	2.250	2.160	2.220	2.220	193,500
2023-05-24	2.270	2.280	2.210	2.250	2.250	105,300
2023-05-23	2.250	2.290	2.250	2.250	2.250	96,700
2023-05-19	2.250	2.250	2.210	2.250	2.250	73,300
2023-05-18	2.270	2.270	2.190	2.260	2.260	118,100
2023-05-17	2.300	2.310	2.240	2.260	2.260	96,000
2023-05-16	2.260	2.270	2.190	2.210	2.210	168,500
2023-05-15	2.230	2.270	2.220	2.270	2.270	100,400
2023-05-12	2.220	2.240	2.200	2.230	2.230	88,500
2023-05-11	2.240	2.260	2.170	2.200	2.200	116,500
2023-05-10	2.240	2.290	2.210	2.260	2.260	85,900
2023-05-09	2.270	2.270	2.220	2.230	2.230	104,100
2023-05-08	2.330	2.350	2.260	2.270	2.270	156,500
2023-05-05	2.290	2.350	2.290	2.310	2.310	107,000
2023-05-04	2.290	2.300	2.190	2.260	2.260	146,500
2023-05-03	2.320	2.320	2.220	2.280	2.280	255,300
2023-05-02	2.400	2.410	2.320	2.330	2.330	294,600
2023-05-01	2.410	2.440	2.380	2.400	2.400	162,400
2023-04-28	2.430	2.460	2.390	2.430	2.430	250,900
2023-04-27	2.390	2.430	2.390	2.430	2.430	109,000
2023-04-26	2.440	2.460	2.400	2.430	2.430	116,200
2023-04-25	2.530	2.530	2.400	2.460	2.460	180,300
2023-04-24	2.530	2.570	2.510	2.560	2.560	138,700
2023-04-21	2.590	2.590	2.510	2.530	2.530	59,500
2023-04-20	2.590	2.590	2.550	2.570	2.570	78,300
2023-04-19	2.640	2.640	2.560	2.590	2.590	107,900
2023-04-18	2.600	2.650	2.580	2.650	2.650	163,100
2023-04-17	2.700	2.720	2.660	2.660	2.660	109,200
2023-04-14	2.710	2.730	2.680	2.680	2.680	135,100
2023-04-13	2.680	2.730	2.680	2.730	2.730	328,600
2023-04-12	2.690	2.710	2.650	2.710	2.710	285,500
2023-04-11	2.650	2.690	2.630	2.680	2.680	125,100
2023-04-10	2.670	2.670	2.600	2.660	2.660	136,900
2023-04-06	2.690	2.700	2.650	2.670	2.670	103,400
2023-04-05	2.710	2.710	2.650	2.670	2.670	179,700
2023-04-04	2.680	2.720	2.650	2.660	2.660	296,600
2023-04-03	2.560	2.700	2.560	2.700	2.700	311,300
2023-03-31	2.410	2.520	2.410	2.510	2.510	172,800
2023-03-30	2.460	2.490	2.400	2.420	2.420	172,400
2023-03-29	2.480	2.520	2.440	2.450	2.450	172,300
2023-03-28	2.400	2.460	2.380	2.420	2.420	498,100
2023-03-27	2.400	2.430	2.310	2.430	2.430	735,400
2023-03-24	2.390	2.400	2.280	2.400	2.400	470,500
2023-03-23	2.440	2.520	2.380	2.430	2.430	265,400
2023-03-22	2.440	2.500	2.410	2.410	2.410	149,700
2023-03-21	2.400	2.460	2.370	2.420	2.420	166,300
2023-03-20	2.320	2.370	2.300	2.350	2.350	94,100

← NewerPage 15 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.