Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.920	2.970	2.920	2.940	2.940	102,400
2022-04-01	2.890	2.950	2.860	2.920	2.920	64,100
2022-03-31	2.880	2.910	2.870	2.880	2.880	9,900
2022-03-30	2.850	2.950	2.850	2.920	2.920	64,100
2022-03-29	2.920	2.960	2.870	2.900	2.900	31,000
2022-03-28	2.950	2.990	2.930	2.930	2.930	60,100
2022-03-25	2.980	3.050	2.900	3.010	3.010	56,500
2022-03-24	2.950	2.970	2.940	2.970	2.970	21,000
2022-03-23	3.050	3.050	2.900	2.910	2.910	46,600
2022-03-22	3.030	3.070	2.970	3.000	3.000	133,000
2022-03-21	2.950	3.000	2.900	2.920	2.920	236,500
2022-03-18	2.900	2.940	2.870	2.920	2.920	129,800
2022-03-17	2.810	2.940	2.810	2.900	2.900	71,000
2022-03-16	2.850	2.870	2.770	2.790	2.790	22,700
2022-03-15	2.850	2.860	2.700	2.850	2.850	337,500
2022-03-14	2.950	2.950	2.850	2.850	2.850	56,300
2022-03-11	2.940	2.980	2.890	2.980	2.980	68,700
2022-03-10	2.920	2.970	2.880	2.900	2.900	94,400
2022-03-09	3.050	3.050	2.830	2.940	2.940	127,800
2022-03-08	3.030	3.050	2.960	2.960	2.960	380,900
2022-03-07	3.000	3.080	2.940	3.030	3.030	490,500
2022-03-04	2.940	3.000	2.870	3.000	3.000	23,200
2022-03-03	3.020	3.020	2.940	2.970	2.970	153,500
2022-03-02	2.990	3.040	2.970	3.020	3.020	138,100
2022-03-01	2.980	3.040	2.950	2.970	2.970	284,000
2022-02-28	2.940	3.000	2.930	2.980	2.980	90,100
2022-02-25	2.880	2.950	2.810	2.900	2.900	75,700
2022-02-24	2.780	2.880	2.740	2.840	2.840	60,200
2022-02-23	2.900	2.900	2.700	2.720	2.720	118,200
2022-02-22	2.950	2.950	2.810	2.890	2.890	78,600
2022-02-18	2.980	2.980	2.850	2.960	2.960	368,500
2022-02-17	3.470	3.470	3.400	3.440	3.440	21,300
2022-02-16	3.450	3.480	3.430	3.470	3.470	93,000
2022-02-15	3.500	3.500	3.440	3.480	3.480	29,300
2022-02-14	3.570	3.600	3.510	3.540	3.540	27,600
2022-02-11	3.460	3.520	3.430	3.500	3.500	14,600
2022-02-10	3.480	3.570	3.470	3.500	3.500	73,000
2022-02-09	3.490	3.550	3.420	3.490	3.490	30,300
2022-02-08	3.680	3.690	3.490	3.490	3.490	30,900
2022-02-07	3.580	3.590	3.530	3.530	3.530	55,200
2022-02-04	3.450	3.500	3.420	3.450	3.450	21,600
2022-02-03	3.400	3.490	3.360	3.460	3.460	17,700
2022-02-02	3.490	3.540	3.400	3.420	3.420	46,500
2022-02-01	3.480	3.600	3.480	3.530	3.530	228,900
2022-01-31	3.380	3.560	3.380	3.470	3.470	29,600
2022-01-28	3.550	3.580	3.360	3.450	3.450	41,300
2022-01-27	3.630	3.630	3.450	3.490	3.490	8,900
2022-01-26	3.630	3.690	3.510	3.530	3.530	46,800
2022-01-25	3.490	3.580	3.430	3.500	3.500	58,400
2022-01-24	3.320	3.400	3.160	3.390	3.390	53,800
2022-01-21	3.650	3.650	3.310	3.310	3.310	90,700
2022-01-20	3.800	3.800	3.470	3.500	3.500	129,500
2022-01-19	3.850	3.890	3.750	3.800	3.800	111,300
2022-01-18	3.800	3.800	3.640	3.750	3.750	84,000
2022-01-17	3.750	3.880	3.660	3.770	3.770	138,200
2022-01-14	3.590	3.690	3.500	3.680	3.680	76,000
2022-01-13	3.640	3.760	3.600	3.610	3.610	60,700
2022-01-12	3.620	3.800	3.490	3.700	3.700	100,100
2022-01-11	3.550	3.620	3.490	3.490	3.490	100,600
2022-01-10	3.580	3.650	3.550	3.550	3.550	16,900

← NewerPage 20 of 21 · 1,256 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.