Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.360	2.360	2.220	2.270	2.270	107,300
2022-12-16	2.390	2.390	2.290	2.290	2.290	39,200
2022-12-15	2.390	2.410	2.350	2.360	2.360	34,900
2022-12-14	2.450	2.500	2.410	2.410	2.410	89,000
2022-12-13	2.470	2.530	2.380	2.470	2.470	140,900
2022-12-12	2.370	2.510	2.290	2.300	2.300	115,800
2022-12-09	2.450	2.470	2.370	2.370	2.370	27,400
2022-12-08	2.480	2.480	2.350	2.420	2.420	28,200
2022-12-07	2.490	2.520	2.460	2.460	2.460	126,600
2022-12-06	2.520	2.570	2.460	2.470	2.470	133,400
2022-12-05	2.560	2.570	2.520	2.520	2.520	65,800
2022-12-02	2.580	2.590	2.540	2.560	2.560	75,000
2022-12-01	2.620	2.620	2.460	2.510	2.510	127,700
2022-11-30	2.540	2.600	2.520	2.570	2.570	130,000
2022-11-29	2.580	2.580	2.480	2.490	2.490	116,400
2022-11-28	2.580	2.580	2.440	2.510	2.510	197,700
2022-11-25	2.520	2.570	2.460	2.550	2.550	156,400
2022-11-24	2.550	2.570	2.450	2.520	2.520	113,400
2022-11-23	2.590	2.600	2.500	2.550	2.550	120,600
2022-11-22	2.640	2.670	2.600	2.650	2.650	126,600
2022-11-21	2.640	2.640	2.430	2.630	2.630	184,500
2022-11-18	2.610	2.690	2.590	2.640	2.640	292,200
2022-11-17	2.800	2.800	2.620	2.750	2.750	163,000
2022-11-16	2.930	2.930	2.760	2.810	2.810	250,900
2022-11-15	2.920	2.930	2.830	2.900	2.900	96,600
2022-11-14	2.960	2.970	2.900	2.930	2.930	131,400
2022-11-11	2.910	2.970	2.880	2.960	2.960	164,400
2022-11-10	2.980	3.000	2.890	2.920	2.920	125,300
2022-11-09	3.100	3.120	2.820	2.950	2.950	289,900
2022-11-08	2.930	3.040	2.920	3.040	3.040	192,500
2022-11-07	3.000	3.070	2.900	2.900	2.900	348,000
2022-11-04	2.900	2.980	2.890	2.890	2.890	154,300
2022-11-03	2.970	2.980	2.830	2.840	2.840	81,000
2022-11-02	2.910	2.980	2.890	2.970	2.970	186,100
2022-11-01	2.870	2.940	2.840	2.900	2.900	120,300
2022-10-31	2.810	2.900	2.810	2.880	2.880	194,400
2022-10-28	2.710	2.800	2.680	2.790	2.790	82,600
2022-10-27	2.750	2.750	2.690	2.740	2.740	306,500
2022-10-26	2.750	2.760	2.690	2.730	2.730	380,800
2022-10-25	2.780	2.790	2.710	2.730	2.730	140,200
2022-10-24	2.760	2.770	2.720	2.740	2.740	93,000
2022-10-21	2.700	2.780	2.700	2.740	2.740	87,500
2022-10-20	2.710	2.750	2.680	2.750	2.750	195,900
2022-10-19	2.650	2.720	2.640	2.690	2.690	148,900
2022-10-18	2.660	2.700	2.590	2.700	2.700	122,100
2022-10-17	2.690	2.720	2.630	2.680	2.680	91,200
2022-10-14	2.680	2.690	2.600	2.690	2.690	53,700
2022-10-13	2.650	2.730	2.630	2.730	2.730	66,700
2022-10-12	2.610	2.700	2.520	2.700	2.700	129,400
2022-10-11	2.650	2.650	2.560	2.610	2.610	96,900
2022-10-07	2.690	2.740	2.660	2.700	2.700	399,900
2022-10-06	2.650	2.700	2.620	2.690	2.690	262,700
2022-10-05	2.510	2.640	2.490	2.640	2.640	195,000
2022-10-04	2.580	2.600	2.490	2.500	2.500	214,800
2022-10-03	2.510	2.560	2.440	2.480	2.480	106,800
2022-09-30	2.400	2.410	2.350	2.400	2.400	77,300
2022-09-29	2.450	2.450	2.280	2.390	2.390	106,200
2022-09-28	2.460	2.490	2.380	2.480	2.480	33,900
2022-09-27	2.400	2.440	2.370	2.370	2.370	10,400
2022-09-26	2.390	2.400	2.260	2.350	2.350	39,800

← NewerPage 17 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.