Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.600	0.670	0.600	0.650	0.650	600,500
2022-04-05	0.600	0.610	0.570	0.600	0.600	290,900
2022-04-04	0.600	0.600	0.590	0.590	0.590	50,500
2022-04-01	0.600	0.600	0.590	0.600	0.600	94,000
2022-03-31	0.590	0.600	0.580	0.600	0.600	138,600
2022-03-30	0.570	0.600	0.570	0.590	0.590	103,100
2022-03-29	0.600	0.600	0.570	0.570	0.570	227,100
2022-03-28	0.620	0.620	0.590	0.600	0.600	206,300
2022-03-25	0.610	0.620	0.600	0.600	0.600	407,500
2022-03-24	0.580	0.610	0.580	0.580	0.580	482,800
2022-03-23	0.550	0.570	0.550	0.570	0.570	294,600
2022-03-22	0.560	0.560	0.520	0.530	0.530	164,700
2022-03-21	0.570	0.570	0.530	0.560	0.560	82,000
2022-03-18	0.530	0.570	0.520	0.570	0.570	309,400
2022-03-17	0.530	0.530	0.530	0.530	0.530	162,500
2022-03-16	0.520	0.530	0.510	0.520	0.520	41,000
2022-03-15	0.510	0.510	0.470	0.500	0.500	346,800
2022-03-14	0.560	0.560	0.520	0.520	0.520	185,800
2022-03-11	0.550	0.600	0.530	0.540	0.540	414,300
2022-03-10	0.530	0.550	0.520	0.520	0.520	121,400
2022-03-09	0.550	0.550	0.500	0.520	0.520	173,900
2022-03-08	0.610	0.610	0.560	0.560	0.560	208,700
2022-03-07	0.490	0.640	0.480	0.630	0.630	380,900
2022-03-04	0.470	0.480	0.450	0.450	0.450	531,400
2022-03-03	0.430	0.500	0.420	0.470	0.470	177,400
2022-03-02	0.410	0.430	0.400	0.410	0.410	345,700
2022-03-01	0.410	0.410	0.400	0.410	0.410	348,500
2022-02-28	0.420	0.420	0.410	0.410	0.410	51,600
2022-02-25	0.430	0.430	0.410	0.420	0.420	60,000
2022-02-24	0.420	0.430	0.380	0.430	0.430	171,000
2022-02-23	0.430	0.430	0.410	0.420	0.420	43,300
2022-02-22	0.440	0.440	0.430	0.430	0.430	24,100
2022-02-18	0.450	0.450	0.440	0.440	0.440	12,000
2022-02-17	0.450	0.460	0.430	0.460	0.460	81,200
2022-02-16	0.440	0.450	0.440	0.450	0.450	35,500
2022-02-15	0.440	0.440	0.440	0.440	0.440	11,600
2022-02-14	0.440	0.440	0.440	0.440	0.440	223,100
2022-02-11	0.430	0.440	0.410	0.430	0.430	95,700
2022-02-10	0.440	0.440	0.430	0.440	0.440	60,500
2022-02-09	0.450	0.450	0.440	0.440	0.440	23,500
2022-02-08	0.470	0.470	0.440	0.450	0.450	207,400
2022-02-07	0.440	0.470	0.440	0.460	0.460	121,900
2022-02-04	0.480	0.480	0.440	0.440	0.440	331,700
2022-02-03	0.450	0.480	0.440	0.480	0.480	155,300
2022-02-02	0.410	0.460	0.410	0.450	0.450	264,300
2022-02-01	0.420	0.420	0.400	0.400	0.400	160,600
2022-01-31	0.420	0.420	0.400	0.400	0.400	119,500
2022-01-28	0.400	0.410	0.390	0.390	0.390	357,300
2022-01-27	0.410	0.410	0.390	0.390	0.390	382,800
2022-01-26	0.390	0.410	0.390	0.400	0.400	380,300
2022-01-25	0.380	0.380	0.380	0.380	0.380	30,700
2022-01-24	0.400	0.410	0.350	0.370	0.370	239,800
2022-01-21	0.420	0.420	0.380	0.400	0.400	123,200
2022-01-20	0.400	0.410	0.400	0.410	0.410	19,000
2022-01-19	0.440	0.440	0.390	0.390	0.390	241,100
2022-01-18	0.390	0.440	0.390	0.420	0.420	243,800
2022-01-17	0.390	0.390	0.390	0.390	0.390	23,600
2022-01-14	0.400	0.400	0.400	0.400	0.400	5,000
2022-01-13	0.400	0.400	0.390	0.390	0.390	37,300
2022-01-12	0.420	0.420	0.390	0.410	0.410	240,100

← NewerPage 20 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.