Saturn Oil & Gas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.720 | 3.730 | 3.610 | 3.610 | 3.610 | 40,500 |
| 2022-01-06 | 3.640 | 3.700 | 3.640 | 3.670 | 3.670 | 29,700 |
| 2022-01-05 | 3.620 | 3.800 | 3.620 | 3.650 | 3.650 | 48,800 |
| 2022-01-04 | 3.650 | 3.870 | 3.550 | 3.620 | 3.620 | 11,700 |
| 2021-12-31 | 3.630 | 3.940 | 3.630 | 3.940 | 3.940 | 18,300 |
| 2021-12-30 | 3.510 | 3.690 | 3.510 | 3.640 | 3.640 | 6,400 |
| 2021-12-29 | 3.520 | 3.640 | 3.510 | 3.560 | 3.560 | 24,000 |
| 2021-12-24 | 3.410 | 3.490 | 3.410 | 3.470 | 3.470 | 10,800 |
| 2021-12-23 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 16,600 |
| 2021-12-22 | 3.330 | 3.330 | 3.140 | 3.200 | 3.200 | 27,200 |
| 2021-12-21 | 3.300 | 3.580 | 3.190 | 3.210 | 3.210 | 45,700 |
| 2021-12-20 | 3.020 | 3.020 | 2.870 | 3.010 | 3.010 | 32,500 |
| 2021-12-17 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 18,800 |
| 2021-12-16 | 3.020 | 3.100 | 3.020 | 3.070 | 3.070 | 11,800 |
| 2021-12-15 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 18,400 |
| 2021-12-14 | 3.300 | 3.300 | 3.090 | 3.090 | 3.090 | 36,600 |
| 2021-12-13 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 15,300 |
| 2021-12-10 | 3.370 | 3.450 | 3.370 | 3.440 | 3.440 | 4,200 |
| 2021-12-09 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 11,100 |
| 2021-12-08 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 14,700 |
| 2021-12-07 | 3.600 | 3.650 | 3.300 | 3.600 | 3.600 | 84,300 |
| 2021-12-06 | 3.100 | 3.490 | 2.830 | 3.300 | 3.300 | 178,800 |
| 2021-12-03 | 3.120 | 3.180 | 3.020 | 3.040 | 3.040 | 30,600 |
| 2021-12-02 | 3.100 | 3.120 | 3.060 | 3.060 | 3.060 | 14,500 |
| 2021-12-01 | 3.200 | 3.250 | 3.090 | 3.120 | 3.120 | 17,600 |
| 2021-11-30 | 3.300 | 3.440 | 3.100 | 3.130 | 3.130 | 25,200 |
| 2021-11-29 | 3.190 | 3.370 | 3.190 | 3.260 | 3.260 | 29,200 |
| 2021-11-26 | 3.420 | 3.420 | 3.110 | 3.110 | 3.110 | 18,800 |
| 2021-11-25 | 3.450 | 3.560 | 3.450 | 3.550 | 3.550 | 14,500 |
| 2021-11-24 | 3.400 | 3.490 | 3.360 | 3.460 | 3.460 | 22,300 |
| 2021-11-23 | 3.300 | 3.430 | 3.240 | 3.330 | 3.330 | 33,100 |
| 2021-11-22 | 3.400 | 3.400 | 3.040 | 3.240 | 3.240 | 60,900 |
| 2021-11-19 | 3.560 | 3.650 | 3.520 | 3.580 | 3.580 | 48,000 |
| 2021-11-18 | 3.850 | 3.940 | 3.690 | 3.770 | 3.770 | 48,100 |
| 2021-11-17 | 4.170 | 4.170 | 3.590 | 3.950 | 3.950 | 86,700 |
| 2021-11-16 | 4.380 | 4.380 | 4.060 | 4.320 | 4.320 | 143,900 |
| 2021-11-15 | 4.210 | 4.290 | 4.210 | 4.290 | 4.290 | 74,800 |
| 2021-11-12 | 4.200 | 4.230 | 4.060 | 4.230 | 4.230 | 106,200 |
| 2021-11-11 | 4.100 | 4.150 | 4.060 | 4.100 | 4.100 | 17,200 |
| 2021-11-10 | 4.170 | 4.190 | 4.100 | 4.100 | 4.100 | 95,900 |
| 2021-11-09 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 36,100 |
| 2021-11-08 | 4.020 | 4.050 | 3.910 | 3.950 | 3.950 | 27,100 |
| 2021-11-05 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 16,100 |
| 2021-11-04 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 16,300 |
| 2021-11-03 | 4.160 | 4.200 | 4.100 | 4.140 | 4.140 | 54,100 |
| 2021-11-02 | 4.250 | 4.250 | 4.190 | 4.200 | 4.200 | 12,200 |
| 2021-11-01 | 4.190 | 4.250 | 4.080 | 4.250 | 4.250 | 78,300 |
| 2021-10-29 | 4.150 | 4.150 | 4.010 | 4.050 | 4.050 | 83,400 |
| 2021-10-28 | 4.110 | 4.180 | 4.110 | 4.170 | 4.170 | 19,700 |
| 2021-10-27 | 4.190 | 4.190 | 4.000 | 4.110 | 4.110 | 79,500 |
| 2021-10-26 | 4.160 | 4.210 | 4.160 | 4.160 | 4.160 | 44,900 |
| 2021-10-25 | 4.140 | 4.150 | 4.090 | 4.140 | 4.140 | 96,900 |
| 2021-10-22 | 4.040 | 4.150 | 4.020 | 4.140 | 4.140 | 43,300 |
| 2021-10-21 | 4.000 | 4.050 | 3.980 | 4.000 | 4.000 | 60,200 |
| 2021-10-20 | 3.940 | 3.940 | 3.900 | 3.910 | 3.910 | 26,200 |
| 2021-10-19 | 3.950 | 4.130 | 3.810 | 3.950 | 3.950 | 64,300 |
| 2021-10-18 | 4.210 | 4.260 | 3.930 | 3.930 | 3.930 | 82,500 |
| 2021-10-15 | 4.000 | 4.300 | 4.000 | 4.080 | 4.080 | 31,700 |
| 2021-10-14 | 4.300 | 4.300 | 3.930 | 3.990 | 3.990 | 51,100 |
← NewerPage 21 of 21 · 1,259 trading days
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.