Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.730	0.790	0.720	0.760	0.760	399,700
2022-06-30	0.750	0.760	0.720	0.730	0.730	924,700
2022-06-29	0.800	0.840	0.730	0.780	0.780	1,635,300
2022-06-28	0.880	0.880	0.760	0.790	0.790	3,958,200
2022-06-27	0.840	0.880	0.830	0.880	0.880	1,180,800
2022-06-24	0.850	0.880	0.800	0.850	0.850	5,587,400
2022-06-23	1.090	1.100	1.040	1.060	1.060	203,200
2022-06-22	1.080	1.120	1.050	1.100	1.100	441,700
2022-06-21	1.130	1.280	1.130	1.170	1.170	1,113,400
2022-06-20	1.060	1.120	1.020	1.100	1.100	335,200
2022-06-17	1.160	1.160	1.040	1.060	1.060	413,100
2022-06-16	1.170	1.220	1.100	1.160	1.160	1,167,900
2022-06-15	1.200	1.230	1.130	1.170	1.170	677,600
2022-06-14	1.330	1.340	1.170	1.200	1.200	1,319,500
2022-06-13	1.340	1.360	1.270	1.310	1.310	1,469,700
2022-06-10	1.300	1.490	1.290	1.390	1.390	1,984,300
2022-06-09	1.380	1.380	1.180	1.330	1.330	5,304,200
2022-06-08	1.230	1.230	1.140	1.140	1.140	680,000
2022-06-07	1.140	1.280	1.110	1.210	1.210	1,078,800
2022-06-06	1.100	1.160	1.090	1.160	1.160	670,900
2022-06-03	1.200	1.200	1.090	1.100	1.100	722,600
2022-06-02	1.100	1.200	1.100	1.160	1.160	1,377,400
2022-06-01	1.090	1.110	1.050	1.110	1.110	333,200
2022-05-31	1.100	1.100	1.050	1.080	1.080	482,100
2022-05-30	1.120	1.120	1.070	1.100	1.100	360,200
2022-05-27	1.070	1.170	1.020	1.150	1.150	765,100
2022-05-26	1.070	1.120	1.060	1.080	1.080	374,600
2022-05-25	1.070	1.110	1.060	1.090	1.090	743,200
2022-05-24	1.070	1.090	1.040	1.070	1.070	337,400
2022-05-20	1.120	1.120	1.040	1.090	1.090	311,500
2022-05-19	1.090	1.110	1.060	1.110	1.110	263,400
2022-05-18	1.100	1.140	1.030	1.130	1.130	236,200
2022-05-17	1.160	1.200	1.100	1.110	1.110	571,200
2022-05-16	1.010	1.220	0.990	1.150	1.150	1,390,800
2022-05-13	0.990	1.030	0.970	1.020	1.020	202,400
2022-05-12	1.040	1.060	0.960	0.960	0.960	366,600
2022-05-11	0.960	1.100	0.960	1.080	1.080	2,772,500
2022-05-10	1.020	1.020	0.930	0.990	0.990	972,500
2022-05-09	1.050	1.160	0.980	1.090	1.090	2,300,900
2022-05-06	1.000	1.090	0.930	1.060	1.060	2,104,400
2022-05-05	0.910	1.040	0.910	0.960	0.960	1,354,800
2022-05-04	0.880	0.950	0.880	0.930	0.930	879,000
2022-05-03	0.880	0.940	0.810	0.900	0.900	820,600
2022-05-02	0.880	1.010	0.840	0.860	0.860	725,300
2022-04-29	0.810	0.890	0.800	0.890	0.890	595,400
2022-04-28	0.820	0.830	0.780	0.800	0.800	610,200
2022-04-27	0.740	0.820	0.740	0.820	0.820	1,301,400
2022-04-26	0.700	0.740	0.700	0.730	0.730	210,000
2022-04-25	0.700	0.700	0.670	0.700	0.700	237,400
2022-04-22	0.690	0.730	0.690	0.730	0.730	561,000
2022-04-21	0.700	0.700	0.660	0.660	0.660	168,800
2022-04-20	0.730	0.730	0.680	0.690	0.690	273,300
2022-04-19	0.750	0.750	0.710	0.730	0.730	201,100
2022-04-18	0.750	0.770	0.740	0.760	0.760	541,300
2022-04-14	0.700	0.720	0.700	0.710	0.710	174,300
2022-04-13	0.690	0.710	0.680	0.690	0.690	35,600
2022-04-12	0.700	0.700	0.670	0.670	0.670	333,900
2022-04-11	0.720	0.730	0.690	0.700	0.700	416,900
2022-04-08	0.660	0.730	0.660	0.710	0.710	309,000
2022-04-07	0.660	0.660	0.650	0.660	0.660	46,300

← NewerPage 19 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.