Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	2.130	2.140	2.080	2.130	2.130	91,000
2024-11-14	2.080	2.130	2.080	2.130	2.130	109,600
2024-11-13	2.080	2.080	1.940	2.070	2.070	311,600
2024-11-12	2.100	2.100	2.040	2.070	2.070	139,200
2024-11-11	2.150	2.150	2.040	2.100	2.100	253,100
2024-11-08	2.180	2.180	2.090	2.150	2.150	275,300
2024-11-07	2.240	2.240	2.180	2.180	2.180	165,300
2024-11-06	2.270	2.270	2.200	2.230	2.230	295,300
2024-11-05	2.230	2.280	2.210	2.280	2.280	176,500
2024-11-04	2.180	2.230	2.180	2.220	2.220	176,500
2024-11-01	2.230	2.230	2.130	2.140	2.140	136,600
2024-10-31	2.250	2.250	2.160	2.210	2.210	219,600
2024-10-30	2.230	2.250	2.210	2.250	2.250	78,700
2024-10-29	2.250	2.270	2.180	2.210	2.210	181,400
2024-10-28	2.270	2.270	2.230	2.270	2.270	167,500
2024-10-25	2.290	2.300	2.280	2.290	2.290	68,800
2024-10-24	2.300	2.310	2.270	2.300	2.300	83,600
2024-10-23	2.330	2.330	2.260	2.280	2.280	166,598
2024-10-22	2.340	2.340	2.300	2.330	2.330	81,100
2024-10-21	2.260	2.340	2.250	2.340	2.340	374,900
2024-10-18	2.300	2.300	2.240	2.260	2.260	168,500
2024-10-17	2.330	2.340	2.290	2.300	2.300	100,800
2024-10-16	2.370	2.370	2.310	2.310	2.310	88,900
2024-10-15	2.420	2.420	2.330	2.350	2.350	133,300
2024-10-11	2.430	2.480	2.410	2.470	2.470	125,200
2024-10-10	2.380	2.460	2.380	2.410	2.410	77,300
2024-10-09	2.420	2.420	2.370	2.400	2.400	152,000
2024-10-08	2.470	2.470	2.410	2.410	2.410	227,400
2024-10-07	2.460	2.510	2.460	2.510	2.510	110,400
2024-10-04	2.470	2.470	2.420	2.440	2.440	125,800
2024-10-03	2.420	2.480	2.400	2.460	2.460	136,400
2024-10-02	2.450	2.470	2.380	2.450	2.450	92,300
2024-10-01	2.350	2.450	2.350	2.430	2.430	299,400
2024-09-30	2.390	2.410	2.340	2.340	2.340	134,100
2024-09-27	2.370	2.380	2.330	2.370	2.370	152,900
2024-09-26	2.420	2.420	2.360	2.360	2.360	150,300
2024-09-25	2.490	2.490	2.430	2.430	2.430	71,800
2024-09-24	2.450	2.500	2.450	2.500	2.500	107,700
2024-09-23	2.460	2.500	2.400	2.420	2.420	128,700
2024-09-20	2.420	2.480	2.420	2.470	2.470	176,800
2024-09-19	2.440	2.490	2.430	2.450	2.450	112,300
2024-09-18	2.430	2.430	2.380	2.390	2.390	70,400
2024-09-17	2.420	2.450	2.400	2.440	2.440	72,600
2024-09-16	2.390	2.420	2.370	2.420	2.420	106,000
2024-09-13	2.400	2.410	2.340	2.380	2.380	179,600
2024-09-12	2.300	2.410	2.300	2.400	2.400	254,600
2024-09-11	2.340	2.350	2.290	2.330	2.330	109,000
2024-09-10	2.370	2.380	2.250	2.330	2.330	348,899
2024-09-09	2.540	2.540	2.370	2.380	2.380	475,701
2024-09-06	2.520	2.580	2.470	2.540	2.540	241,600
2024-09-05	2.560	2.590	2.520	2.530	2.530	163,500
2024-09-04	2.640	2.650	2.540	2.540	2.540	106,100
2024-09-03	2.740	2.740	2.560	2.650	2.650	439,000
2024-08-30	2.830	2.830	2.700	2.790	2.790	142,800
2024-08-29	2.800	2.870	2.770	2.830	2.830	203,900
2024-08-28	2.780	2.820	2.730	2.790	2.790	143,700
2024-08-27	2.740	2.800	2.670	2.780	2.780	197,200
2024-08-26	2.700	2.820	2.700	2.740	2.740	331,800
2024-08-23	2.500	2.650	2.490	2.640	2.640	350,400
2024-08-22	2.490	2.520	2.460	2.460	2.460	43,200

← NewerPage 9 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.