Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.840	0.850	0.810	0.840	0.840	122,100
2022-12-21	0.870	0.870	0.840	0.840	0.840	247,200
2022-12-20	0.850	0.850	0.830	0.830	0.830	25,200
2022-12-19	0.860	0.860	0.830	0.850	0.850	113,800
2022-12-16	0.850	0.880	0.840	0.880	0.880	218,200
2022-12-15	0.850	0.880	0.850	0.880	0.880	346,700
2022-12-14	0.890	0.930	0.840	0.840	0.840	737,300
2022-12-13	0.850	0.880	0.850	0.870	0.870	366,600
2022-12-12	0.820	0.860	0.820	0.840	0.840	322,700
2022-12-09	0.790	0.810	0.790	0.790	0.790	321,200
2022-12-08	0.830	0.830	0.770	0.770	0.770	260,100
2022-12-07	0.800	0.810	0.740	0.790	0.790	840,600
2022-12-06	0.840	0.870	0.790	0.790	0.790	609,900
2022-12-05	0.920	0.920	0.850	0.850	0.850	491,400
2022-12-02	0.970	0.970	0.940	0.940	0.940	110,300
2022-12-01	0.970	1.000	0.960	0.960	0.960	185,400
2022-11-30	0.980	0.980	0.950	0.960	0.960	153,100
2022-11-29	1.000	1.000	0.970	0.980	0.980	164,500
2022-11-28	1.000	1.010	0.960	0.970	0.970	413,800
2022-11-25	1.040	1.040	0.990	1.000	1.000	573,100
2022-11-24	1.030	1.080	1.030	1.070	1.070	376,000
2022-11-23	1.000	1.070	1.000	1.030	1.030	1,202,600
2022-11-22	0.970	1.000	0.960	0.990	0.990	714,900
2022-11-21	0.910	0.940	0.900	0.930	0.930	646,500
2022-11-18	0.930	0.930	0.910	0.920	0.920	439,000
2022-11-17	0.910	0.940	0.900	0.940	0.940	166,300
2022-11-16	0.910	0.940	0.890	0.930	0.930	1,678,500
2022-11-15	0.940	0.960	0.920	0.920	0.920	752,900
2022-11-14	0.920	0.940	0.900	0.930	0.930	355,300
2022-11-11	0.950	0.950	0.900	0.920	0.920	439,700
2022-11-10	0.940	0.960	0.930	0.940	0.940	382,500
2022-11-09	0.950	0.950	0.890	0.890	0.890	239,100
2022-11-08	1.000	1.000	0.940	0.960	0.960	160,300
2022-11-07	1.000	1.020	0.990	1.000	1.000	312,300
2022-11-04	0.960	1.000	0.960	0.990	0.990	777,400
2022-11-03	0.930	0.950	0.920	0.940	0.940	330,100
2022-11-02	0.980	0.980	0.910	0.950	0.950	426,300
2022-11-01	1.020	1.030	0.950	0.960	0.960	554,800
2022-10-31	0.990	1.020	0.970	1.010	1.010	781,200
2022-10-28	0.990	1.030	0.950	0.980	0.980	1,222,400
2022-10-27	0.970	1.000	0.940	1.000	1.000	1,035,200
2022-10-26	0.930	0.980	0.930	0.980	0.980	1,352,000
2022-10-25	0.910	0.940	0.900	0.940	0.940	1,029,200
2022-10-24	0.860	0.920	0.850	0.910	0.910	1,840,400
2022-10-21	0.830	0.890	0.830	0.880	0.880	2,079,600
2022-10-20	0.850	0.870	0.820	0.830	0.830	1,054,700
2022-10-19	0.810	0.870	0.800	0.850	0.850	985,500
2022-10-18	0.860	0.860	0.800	0.800	0.800	843,700
2022-10-17	0.820	0.880	0.810	0.880	0.880	278,800
2022-10-14	0.850	0.850	0.810	0.830	0.830	296,100
2022-10-13	0.820	0.870	0.810	0.870	0.870	371,300
2022-10-12	0.810	0.830	0.800	0.830	0.830	91,500
2022-10-11	0.840	0.840	0.790	0.790	0.790	340,700
2022-10-07	0.880	0.880	0.850	0.860	0.860	437,500
2022-10-06	0.880	0.890	0.850	0.880	0.880	267,100
2022-10-05	0.850	0.880	0.820	0.880	0.880	512,300
2022-10-04	0.860	0.890	0.840	0.850	0.850	511,200
2022-10-03	0.800	0.830	0.780	0.830	0.830	492,100
2022-09-30	0.740	0.780	0.740	0.780	0.780	545,000
2022-09-29	0.770	0.780	0.740	0.740	0.740	575,300

← NewerPage 17 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.