Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.420	2.420	2.290	2.330	2.330	136,200
2023-03-16	2.250	2.390	2.240	2.390	2.390	117,700
2023-03-15	2.320	2.370	2.240	2.350	2.350	405,100
2023-03-14	2.490	2.570	2.420	2.450	2.450	165,200
2023-03-13	2.500	2.590	2.420	2.470	2.470	361,200
2023-03-10	2.600	2.600	2.500	2.550	2.550	129,000
2023-03-09	2.590	2.660	2.540	2.570	2.570	95,000
2023-03-08	2.680	2.680	2.600	2.620	2.620	68,000
2023-03-07	2.770	2.770	2.670	2.680	2.680	77,000
2023-03-06	2.680	2.800	2.680	2.780	2.780	228,900
2023-03-03	2.660	2.750	2.600	2.740	2.740	309,500
2023-03-02	2.580	2.710	2.550	2.690	2.690	269,800
2023-03-01	2.550	2.600	2.480	2.600	2.600	176,400
2023-02-28	2.510	2.550	2.500	2.550	2.550	38,900
2023-02-27	2.500	2.550	2.470	2.530	2.530	92,000
2023-02-24	2.530	2.560	2.490	2.530	2.530	108,300
2023-02-23	2.500	2.550	2.470	2.530	2.530	83,000
2023-02-22	2.450	2.490	2.390	2.430	2.430	139,300
2023-02-21	2.600	2.600	2.410	2.450	2.450	156,800
2023-02-17	2.670	2.670	2.580	2.620	2.620	66,500
2023-02-16	2.740	2.750	2.640	2.640	2.640	134,100
2023-02-15	2.660	2.720	2.570	2.700	2.700	465,900
2023-02-14	2.590	2.750	2.540	2.670	2.670	357,200
2023-02-13	2.490	2.640	2.460	2.600	2.600	628,200
2023-02-10	2.400	2.490	2.380	2.470	2.470	198,300
2023-02-09	2.380	2.410	2.340	2.380	2.380	354,300
2023-02-08	2.410	2.420	2.380	2.380	2.380	343,800
2023-02-07	2.370	2.390	2.370	2.390	2.390	258,300
2023-02-06	2.380	2.400	2.350	2.370	2.370	370,200
2023-02-03	2.400	2.430	2.370	2.390	2.390	1,439,400
2023-02-02	2.450	2.460	2.390	2.400	2.400	328,200
2023-02-01	2.450	2.540	2.400	2.410	2.410	334,600
2023-01-31	2.400	2.480	2.400	2.420	2.420	213,400
2023-01-30	2.500	2.500	2.360	2.400	2.400	464,100
2023-01-27	2.430	2.540	2.380	2.540	2.540	601,400
2023-01-26	2.420	2.420	2.370	2.410	2.410	339,000
2023-01-25	2.420	2.420	2.330	2.340	2.340	295,500
2023-01-24	2.450	2.520	2.410	2.450	2.450	660,300
2023-01-23	2.400	2.550	2.340	2.550	2.550	2,160,600
2023-01-20	2.570	2.570	2.510	2.550	2.550	119,800
2023-01-19	2.600	2.620	2.510	2.560	2.560	287,000
2023-01-18	2.660	2.670	2.560	2.670	2.670	173,800
2023-01-17	2.550	2.630	2.550	2.620	2.620	178,600
2023-01-16	2.550	2.570	2.500	2.540	2.540	170,000
2023-01-13	2.610	2.660	2.450	2.460	2.460	261,100
2023-01-12	2.490	2.620	2.450	2.590	2.590	182,800
2023-01-11	2.350	2.450	2.340	2.400	2.400	176,200
2023-01-10	2.330	2.360	2.300	2.310	2.310	54,400
2023-01-09	2.410	2.420	2.330	2.330	2.330	164,900
2023-01-06	2.330	2.350	2.240	2.340	2.340	264,300
2023-01-05	2.360	2.360	2.270	2.320	2.320	278,700
2023-01-04	2.460	2.520	2.350	2.350	2.350	157,000
2023-01-03	2.560	2.600	2.490	2.500	2.500	291,800
2022-12-30	2.600	2.650	2.350	2.350	2.350	142,000
2022-12-29	2.640	2.670	2.610	2.610	2.610	85,600
2022-12-28	2.650	2.780	2.520	2.650	2.650	138,500
2022-12-23	2.540	2.750	2.540	2.710	2.710	118,300
2022-12-22	2.750	2.750	2.490	2.500	2.500	128,900
2022-12-21	2.280	2.880	2.270	2.880	2.880	159,700
2022-12-20	2.280	2.320	2.280	2.300	2.300	34,100

← NewerPage 16 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.