Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.490	2.530	2.330	2.420	2.420	115,100
2022-09-22	2.640	2.640	2.520	2.530	2.530	129,300
2022-09-21	2.640	2.650	2.600	2.650	2.650	117,700
2022-09-20	2.600	2.630	2.580	2.630	2.630	151,600
2022-09-19	2.620	2.670	2.540	2.640	2.640	260,100
2022-09-16	2.600	2.630	2.550	2.590	2.590	260,800
2022-09-15	2.660	2.660	2.580	2.580	2.580	376,000
2022-09-14	2.620	2.660	2.610	2.650	2.650	116,700
2022-09-13	2.600	2.650	2.590	2.630	2.630	74,200
2022-09-12	2.690	2.690	2.630	2.650	2.650	80,300
2022-09-09	2.680	2.690	2.630	2.650	2.650	169,300
2022-09-08	2.600	2.660	2.570	2.590	2.590	52,100
2022-09-07	2.650	2.650	2.550	2.570	2.570	200,200
2022-09-06	2.630	2.700	2.600	2.700	2.700	193,700
2022-09-02	2.540	2.630	2.510	2.610	2.610	159,200
2022-09-01	2.470	2.620	2.470	2.500	2.500	106,500
2022-08-31	2.630	2.650	2.550	2.640	2.640	157,000
2022-08-30	2.760	2.760	2.530	2.630	2.630	203,700
2022-08-29	2.710	2.800	2.710	2.750	2.750	342,100
2022-08-26	2.710	2.730	2.680	2.720	2.720	169,500
2022-08-25	2.730	2.730	2.680	2.680	2.680	411,700
2022-08-24	2.660	2.700	2.630	2.670	2.670	291,200
2022-08-23	2.670	2.680	2.620	2.630	2.630	408,400
2022-08-22	2.470	2.600	2.460	2.600	2.600	234,500
2022-08-19	2.500	2.520	2.450	2.490	2.490	210,200
2022-08-18	2.390	2.480	2.370	2.480	2.480	37,600
2022-08-17	2.340	2.390	2.330	2.390	2.390	36,700
2022-08-16	2.390	2.390	2.300	2.340	2.340	22,100
2022-08-15	2.360	2.380	2.250	2.370	2.370	75,900
2022-08-12	2.290	2.350	2.240	2.350	2.350	176,400
2022-08-11	2.200	2.290	2.180	2.280	2.280	181,800
2022-08-10	2.140	2.210	2.130	2.190	2.190	40,600
2022-08-09	2.210	2.210	2.120	2.120	2.120	41,100
2022-08-08	2.250	2.260	2.180	2.220	2.220	75,300
2022-08-05	2.310	2.310	2.220	2.250	2.250	20,000
2022-08-04	2.260	2.310	2.240	2.290	2.290	19,600
2022-08-03	2.460	2.480	2.230	2.260	2.260	61,000
2022-08-02	2.460	2.500	2.420	2.480	2.480	159,500
2022-07-29	2.500	2.500	2.410	2.450	2.450	100,900
2022-07-28	2.380	2.530	2.340	2.500	2.500	210,800
2022-07-27	2.320	2.370	2.220	2.320	2.320	96,400
2022-07-26	2.150	2.330	2.100	2.330	2.330	153,900
2022-07-25	2.000	2.190	2.000	2.150	2.150	135,700
2022-07-22	2.010	2.040	2.010	2.020	2.020	36,900
2022-07-21	2.040	2.050	2.000	2.010	2.010	60,600
2022-07-20	2.120	2.120	1.940	2.060	2.060	267,500
2022-07-19	2.140	2.150	2.050	2.090	2.090	213,900
2022-07-18	2.070	2.230	2.060	2.120	2.120	66,200
2022-07-15	2.090	2.090	2.010	2.040	2.040	23,200
2022-07-14	2.120	2.130	1.880	2.050	2.050	175,100
2022-07-13	2.140	2.200	2.140	2.140	2.140	52,200
2022-07-12	2.320	2.320	2.110	2.140	2.140	72,200
2022-07-11	2.300	2.360	2.200	2.320	2.320	72,100
2022-07-08	2.400	2.470	2.330	2.470	2.470	7,700
2022-07-07	2.240	2.390	2.220	2.360	2.360	83,500
2022-07-06	2.300	2.300	2.030	2.250	2.250	170,100
2022-07-05	2.450	2.450	2.230	2.300	2.300	83,500
2022-07-04	2.400	2.490	2.400	2.490	2.490	3,700
2022-06-30	2.460	2.510	2.400	2.400	2.400	73,200
2022-06-29	2.540	2.540	2.460	2.470	2.470	72,500

← NewerPage 18 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.