Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.360	0.360	0.360	0.360	0.360	25,500
2023-09-11	0.360	0.370	0.360	0.370	0.370	30,700
2023-09-08	0.350	0.360	0.350	0.360	0.360	125,400
2023-09-07	0.360	0.360	0.350	0.350	0.350	192,300
2023-09-06	0.370	0.370	0.360	0.360	0.360	5,500
2023-09-05	0.360	0.360	0.360	0.360	0.360	28,700
2023-09-01	0.360	0.360	0.360	0.360	0.360	63,500
2023-08-31	0.350	0.370	0.350	0.370	0.370	127,400
2023-08-30	0.350	0.350	0.350	0.350	0.350	42,900
2023-08-29	0.350	0.360	0.350	0.360	0.360	118,600
2023-08-28	0.350	0.350	0.350	0.350	0.350	63,000
2023-08-25	0.350	0.350	0.350	0.350	0.350	92,000
2023-08-24	0.360	0.360	0.350	0.350	0.350	81,500
2023-08-23	0.360	0.360	0.360	0.360	0.360	123,000
2023-08-22	0.360	0.360	0.360	0.360	0.360	142,600
2023-08-21	0.360	0.360	0.350	0.360	0.360	1,056,500
2023-08-18	0.390	0.390	0.370	0.370	0.370	225,100
2023-08-17	0.390	0.390	0.390	0.390	0.390	49,900
2023-08-16	0.400	0.400	0.390	0.400	0.400	11,000
2023-08-15	0.400	0.400	0.400	0.400	0.400	111,800
2023-08-14	0.400	0.410	0.400	0.400	0.400	31,000
2023-08-11	0.400	0.410	0.400	0.410	0.410	100,500
2023-08-10	0.410	0.410	0.410	0.410	0.410	59,000
2023-08-09	0.410	0.410	0.400	0.410	0.410	41,100
2023-08-08	0.420	0.420	0.400	0.400	0.400	76,100
2023-08-04	0.400	0.420	0.400	0.410	0.410	206,000
2023-08-03	0.380	0.400	0.380	0.400	0.400	67,400
2023-08-02	0.380	0.380	0.380	0.380	0.380	137,500
2023-08-01	0.370	0.380	0.370	0.380	0.380	73,000
2023-07-31	0.380	0.380	0.360	0.360	0.360	42,800
2023-07-28	0.370	0.380	0.370	0.370	0.370	16,400
2023-07-27	0.370	0.370	0.370	0.370	0.370	32,200
2023-07-26	0.380	0.380	0.370	0.370	0.370	93,000
2023-07-25	0.390	0.390	0.380	0.380	0.380	8,500
2023-07-24	0.380	0.390	0.380	0.390	0.390	57,800
2023-07-21	0.390	0.390	0.390	0.390	0.390	37,900
2023-07-20	0.390	0.390	0.390	0.390	0.390	11,700
2023-07-19	0.390	0.390	0.380	0.390	0.390	68,100
2023-07-18	0.390	0.390	0.380	0.390	0.390	84,000
2023-07-17	0.390	0.390	0.380	0.380	0.380	29,100
2023-07-14	0.390	0.390	0.380	0.380	0.380	21,800
2023-07-13	0.400	0.400	0.390	0.390	0.390	6,900
2023-07-12	0.400	0.400	0.380	0.400	0.400	69,900
2023-07-11	0.410	0.410	0.400	0.400	0.400	59,300
2023-07-10	0.410	0.410	0.400	0.400	0.400	18,500
2023-07-07	0.400	0.410	0.400	0.400	0.400	86,000
2023-07-06	0.400	0.400	0.400	0.400	0.400	62,600
2023-07-05	0.410	0.410	0.400	0.400	0.400	22,000
2023-07-04	0.390	0.410	0.390	0.410	0.410	53,000
2023-06-30	0.390	0.390	0.380	0.390	0.390	111,800
2023-06-29	0.390	0.390	0.380	0.390	0.390	53,900
2023-06-28	0.400	0.400	0.390	0.390	0.390	16,100
2023-06-27	0.410	0.410	0.390	0.390	0.390	91,700
2023-06-26	0.410	0.420	0.410	0.410	0.410	157,800
2023-06-23	0.390	0.400	0.390	0.400	0.400	12,000
2023-06-22	0.400	0.400	0.400	0.400	0.400	67,700
2023-06-21	0.390	0.410	0.390	0.400	0.400	22,200
2023-06-20	0.410	0.410	0.390	0.390	0.390	78,800
2023-06-19	0.400	0.410	0.400	0.400	0.400	81,000
2023-06-16	0.430	0.430	0.390	0.390	0.390	545,700

← NewerPage 14 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.