New Stratus Energy Inc. (NSE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6200

-0.0200

(-3.12%)

At close: 03:27PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	44,700
Apr 30, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	75,200
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	49,200
Apr 26, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	104,500
Apr 25, 2024	0.6100	0.6100	0.5800	0.6100	0.6100	93,400
Apr 24, 2024	0.5400	0.5900	0.5000	0.5700	0.5700	775,500
Apr 23, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	64,700
Apr 22, 2024	0.5700	0.5700	0.5300	0.5700	0.5700	189,000
Apr 19, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	98,300
Apr 18, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	194,300
Apr 17, 2024	0.6200	0.6200	0.5700	0.5700	0.5700	159,000
Apr 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	59,500
Apr 15, 2024	0.6300	0.6400	0.5600	0.6200	0.6200	224,600
Apr 12, 2024	0.6100	0.6500	0.5900	0.6300	0.6300	166,700
Apr 11, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	342,500
Apr 10, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	57,400
Apr 09, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	51,400
Apr 08, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	127,100
Apr 05, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	29,600
Apr 04, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	21,500
Apr 03, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	74,500
Apr 02, 2024	0.6300	0.6400	0.6200	0.6400	0.6400	80,500
Apr 01, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	27,900
Mar 28, 2024	0.6300	0.6400	0.6200	0.6300	0.6300	158,200
Mar 27, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	92,700
Mar 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	91,000
Mar 25, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	111,100
Mar 22, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	53,500
Mar 21, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	78,700
Mar 20, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	118,800
Mar 19, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	40,400
Mar 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	22,200
Mar 15, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	39,000
Mar 14, 2024	0.6300	0.6400	0.5900	0.6000	0.6000	127,800
Mar 13, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	16,400
Mar 12, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	99,400
Mar 11, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	23,500
Mar 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	119,100
Mar 07, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	176,500
Mar 06, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	79,400
Mar 05, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	184,500
Mar 04, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	206,500
Mar 01, 2024	0.6300	0.6300	0.6000	0.6300	0.6300	377,400
Feb 29, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	141,300
Feb 28, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	69,500
Feb 27, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	188,900
Feb 26, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	150,700
Feb 23, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	69,500
Feb 22, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	48,300
Feb 21, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	51,800
Feb 20, 2024	0.6600	0.7000	0.6400	0.6900	0.6900	198,600
Feb 16, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	8,500
Feb 15, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	35,700
Feb 14, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	23,200
Feb 13, 2024	0.6700	0.6800	0.6500	0.6600	0.6600	34,000
Feb 12, 2024	0.6900	0.6900	0.6600	0.6800	0.6800	45,800
Feb 09, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	24,000
Feb 08, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	167,700
Feb 07, 2024	0.7000	0.7000	0.6500	0.6600	0.6600	106,600
Feb 06, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	62,000
Feb 05, 2024	0.7400	0.7400	0.7000	0.7200	0.7200	83,100
Feb 02, 2024	0.7500	0.7600	0.7300	0.7500	0.7500	70,300
Feb 01, 2024	0.7500	0.7500	0.7200	0.7300	0.7300	106,900
Jan 31, 2024	0.6100	0.7000	0.6100	0.6900	0.6900	302,400
Jan 30, 2024	0.6500	0.6500	0.6000	0.6200	0.6200	690,100
Jan 29, 2024	0.6900	0.6900	0.6500	0.6500	0.6500	117,700
Jan 26, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	138,700
Jan 25, 2024	0.7100	0.7200	0.6800	0.6900	0.6900	246,800
Jan 24, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	23,000
Jan 23, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	9,000
Jan 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Jan 19, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	251,200
Jan 18, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	304,300
Jan 17, 2024	0.7600	0.8000	0.7500	0.8000	0.8000	123,000
Jan 16, 2024	0.8000	0.8000	0.7300	0.7300	0.7300	183,100
Jan 15, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	140,600
Jan 12, 2024	0.7300	0.8200	0.7300	0.7900	0.7900	310,600
Jan 11, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	40,900
Jan 10, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	42,200
Jan 09, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	137,700
Jan 08, 2024	0.7300	0.7300	0.6800	0.6900	0.6900	399,800
Jan 05, 2024	0.7200	0.7500	0.7200	0.7300	0.7300	94,000
Jan 04, 2024	0.7200	0.7700	0.7000	0.7200	0.7200	236,300
Jan 03, 2024	0.7800	0.7800	0.6600	0.7000	0.7000	671,600
Jan 02, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 29, 2023	0.8000	0.8000	0.7800	0.7900	0.7900	48,500
Dec 28, 2023	0.8200	0.8200	0.7300	0.8000	0.8000	373,600
Dec 27, 2023	0.8000	0.8400	0.8000	0.8400	0.8400	212,200
Dec 22, 2023	0.8000	0.8000	0.7800	0.7900	0.7900	51,000
Dec 21, 2023	0.7400	0.8000	0.7400	0.8000	0.8000	200,900
Dec 20, 2023	0.7400	0.7400	0.7200	0.7300	0.7300	96,900
Dec 19, 2023	0.7500	0.7500	0.7400	0.7500	0.7500	19,000
Dec 18, 2023	0.7700	0.7700	0.7500	0.7600	0.7600	65,100
Dec 15, 2023	0.7700	0.7700	0.7200	0.7400	0.7400	195,500
Dec 14, 2023	0.7800	0.7800	0.7400	0.7600	0.7600	143,400
Dec 13, 2023	0.7600	0.7900	0.7600	0.7700	0.7700	33,400
Dec 12, 2023	0.8200	0.8200	0.7600	0.7600	0.7600	369,000
Dec 11, 2023	0.7700	0.8100	0.7600	0.8000	0.8000	213,600
Dec 08, 2023	0.7500	0.7700	0.7500	0.7500	0.7500	328,700
Dec 07, 2023	0.7200	0.7700	0.7200	0.7500	0.7500	502,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.52+0.52(+0.66%)

Bitcoin CAD78,728.92-3,469.32(-4.22%)

New Stratus Energy Inc. (NSE.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.52
+0.52(+0.66%)

Bitcoin CAD
78,728.92
-3,469.32(-4.22%)