Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.390	0.390	0.330	0.330	0.330	1,676,300
2023-03-21	0.420	0.420	0.380	0.380	0.380	1,269,500
2023-03-20	0.470	0.470	0.420	0.420	0.420	353,500
2023-03-17	0.500	0.500	0.480	0.480	0.480	224,600
2023-03-16	0.520	0.520	0.500	0.510	0.510	25,000
2023-03-15	0.510	0.510	0.480	0.500	0.500	445,100
2023-03-14	0.500	0.520	0.490	0.510	0.510	242,000
2023-03-13	0.520	0.530	0.490	0.490	0.490	307,000
2023-03-10	0.540	0.540	0.520	0.520	0.520	111,300
2023-03-09	0.560	0.560	0.540	0.550	0.550	135,700
2023-03-08	0.570	0.570	0.570	0.570	0.570	39,200
2023-03-07	0.590	0.590	0.560	0.560	0.560	77,400
2023-03-06	0.580	0.610	0.580	0.600	0.600	202,400
2023-03-03	0.540	0.600	0.540	0.590	0.590	330,900
2023-03-02	0.550	0.550	0.540	0.540	0.540	37,100
2023-03-01	0.530	0.550	0.520	0.540	0.540	103,200
2023-02-28	0.570	0.570	0.540	0.540	0.540	112,400
2023-02-27	0.560	0.570	0.540	0.560	0.560	41,200
2023-02-24	0.550	0.570	0.540	0.560	0.560	67,400
2023-02-23	0.560	0.560	0.550	0.550	0.550	50,400
2023-02-22	0.550	0.570	0.530	0.550	0.550	265,100
2023-02-21	0.570	0.570	0.540	0.540	0.540	160,700
2023-02-17	0.550	0.560	0.530	0.540	0.540	169,900
2023-02-16	0.560	0.580	0.550	0.560	0.560	332,400
2023-02-15	0.560	0.590	0.550	0.550	0.550	553,200
2023-02-14	0.590	0.590	0.550	0.580	0.580	412,900
2023-02-13	0.630	0.630	0.590	0.590	0.590	285,100
2023-02-10	0.630	0.650	0.610	0.630	0.630	106,200
2023-02-09	0.620	0.650	0.620	0.630	0.630	135,700
2023-02-08	0.660	0.660	0.620	0.620	0.620	271,600
2023-02-07	0.640	0.670	0.640	0.670	0.670	81,800
2023-02-06	0.650	0.660	0.630	0.640	0.640	135,000
2023-02-03	0.670	0.670	0.650	0.670	0.670	96,500
2023-02-02	0.680	0.680	0.650	0.670	0.670	232,300
2023-02-01	0.720	0.720	0.670	0.690	0.690	140,900
2023-01-31	0.710	0.730	0.700	0.720	0.720	108,400
2023-01-30	0.750	0.760	0.710	0.720	0.720	407,500
2023-01-27	0.720	0.760	0.720	0.760	0.760	180,600
2023-01-26	0.740	0.750	0.720	0.740	0.740	139,800
2023-01-25	0.780	0.780	0.760	0.770	0.770	140,500
2023-01-24	0.800	0.800	0.780	0.790	0.790	22,100
2023-01-23	0.800	0.810	0.780	0.800	0.800	168,400
2023-01-20	0.790	0.800	0.790	0.790	0.790	86,100
2023-01-19	0.790	0.800	0.780	0.800	0.800	131,800
2023-01-18	0.810	0.840	0.790	0.800	0.800	245,100
2023-01-17	0.770	0.800	0.770	0.800	0.800	124,800
2023-01-16	0.800	0.800	0.750	0.770	0.770	102,500
2023-01-13	0.790	0.790	0.760	0.770	0.770	36,300
2023-01-12	0.780	0.790	0.780	0.790	0.790	95,800
2023-01-11	0.770	0.780	0.760	0.770	0.770	63,200
2023-01-10	0.760	0.790	0.750	0.760	0.760	213,800
2023-01-09	0.750	0.770	0.750	0.760	0.760	243,500
2023-01-06	0.680	0.750	0.670	0.740	0.740	450,000
2023-01-05	0.710	0.710	0.670	0.690	0.690	562,700
2023-01-04	0.750	0.750	0.720	0.730	0.730	299,200
2023-01-03	0.810	0.810	0.750	0.760	0.760	279,300
2022-12-30	0.820	0.830	0.820	0.820	0.820	36,700
2022-12-29	0.800	0.840	0.790	0.840	0.840	210,000
2022-12-28	0.820	0.820	0.780	0.800	0.800	232,600
2022-12-23	0.830	0.830	0.800	0.830	0.830	296,500

← NewerPage 16 of 22 · 1,261 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.