Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.410	0.420	0.410	0.420	0.420	35,700
2023-06-14	0.400	0.410	0.400	0.410	0.410	28,500
2023-06-13	0.410	0.430	0.400	0.400	0.400	95,700
2023-06-12	0.450	0.450	0.410	0.410	0.410	456,300
2023-06-09	0.440	0.440	0.440	0.440	0.440	371,500
2023-06-08	0.450	0.450	0.440	0.440	0.440	88,500
2023-06-07	0.460	0.470	0.450	0.450	0.450	200,100
2023-06-06	0.390	0.470	0.390	0.460	0.460	1,632,800
2023-06-05	0.380	0.390	0.380	0.390	0.390	71,300
2023-06-02	0.370	0.370	0.360	0.370	0.370	34,000
2023-06-01	0.370	0.370	0.350	0.360	0.360	128,200
2023-05-31	0.390	0.390	0.370	0.370	0.370	51,300
2023-05-30	0.400	0.400	0.380	0.380	0.380	326,600
2023-05-29	0.380	0.390	0.380	0.390	0.390	85,500
2023-05-26	0.380	0.390	0.380	0.380	0.380	209,500
2023-05-25	0.400	0.410	0.380	0.380	0.380	547,400
2023-05-24	0.420	0.420	0.390	0.390	0.390	1,051,100
2023-05-23	0.370	0.400	0.370	0.380	0.380	985,400
2023-05-19	0.330	0.350	0.330	0.340	0.340	414,000
2023-05-18	0.300	0.330	0.300	0.330	0.330	457,500
2023-05-17	0.290	0.300	0.290	0.300	0.300	232,500
2023-05-16	0.300	0.300	0.290	0.290	0.290	138,400
2023-05-15	0.280	0.300	0.280	0.290	0.290	204,700
2023-05-12	0.280	0.280	0.280	0.280	0.280	660,600
2023-05-11	0.280	0.290	0.280	0.280	0.280	274,000
2023-05-10	0.280	0.290	0.280	0.280	0.280	57,900
2023-05-09	0.290	0.300	0.280	0.280	0.280	327,800
2023-05-08	0.300	0.300	0.300	0.300	0.300	39,900
2023-05-05	0.290	0.300	0.280	0.300	0.300	230,500
2023-05-04	0.300	0.300	0.280	0.280	0.280	154,700
2023-05-03	0.300	0.300	0.290	0.300	0.300	90,700
2023-05-02	0.310	0.310	0.300	0.300	0.300	170,300
2023-05-01	0.320	0.320	0.310	0.310	0.310	61,400
2023-04-28	0.300	0.310	0.300	0.310	0.310	366,700
2023-04-27	0.300	0.300	0.290	0.300	0.300	88,200
2023-04-26	0.300	0.310	0.280	0.290	0.290	468,100
2023-04-25	0.310	0.310	0.300	0.300	0.300	133,300
2023-04-24	0.300	0.310	0.290	0.310	0.310	356,100
2023-04-21	0.300	0.300	0.300	0.300	0.300	181,600
2023-04-20	0.310	0.310	0.300	0.300	0.300	294,700
2023-04-19	0.310	0.310	0.310	0.310	0.310	297,700
2023-04-18	0.320	0.320	0.310	0.310	0.310	525,200
2023-04-17	0.320	0.320	0.320	0.320	0.320	328,600
2023-04-14	0.320	0.320	0.310	0.320	0.320	228,600
2023-04-13	0.330	0.330	0.320	0.320	0.320	131,700
2023-04-12	0.330	0.340	0.320	0.330	0.330	328,300
2023-04-11	0.340	0.340	0.330	0.340	0.340	272,500
2023-04-10	0.330	0.340	0.330	0.340	0.340	156,300
2023-04-06	0.340	0.340	0.320	0.330	0.330	126,000
2023-04-05	0.330	0.340	0.330	0.340	0.340	130,500
2023-04-04	0.340	0.340	0.330	0.330	0.330	266,100
2023-04-03	0.320	0.330	0.320	0.320	0.320	338,300
2023-03-31	0.320	0.320	0.310	0.320	0.320	275,600
2023-03-30	0.320	0.320	0.310	0.310	0.310	496,600
2023-03-29	0.310	0.320	0.300	0.320	0.320	992,400
2023-03-28	0.310	0.320	0.310	0.320	0.320	502,700
2023-03-27	0.330	0.330	0.300	0.310	0.310	751,200
2023-03-24	0.320	0.320	0.300	0.320	0.320	1,548,500
2023-03-23	0.330	0.350	0.300	0.310	0.310	1,307,800
2023-03-22	0.390	0.390	0.330	0.330	0.330	1,676,300

← NewerPage 15 of 21 · 1,260 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.