Obsidian Energy Ltd. (OBE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 11.16 | 11.36 | 11.10 | 11.16 | 11.16 | 133,400 |
| Apr 18, 2024 | 11.27 | 11.37 | 11.20 | 11.22 | 11.22 | 157,400 |
| Apr 17, 2024 | 11.41 | 11.47 | 11.22 | 11.31 | 11.31 | 130,500 |
| Apr 16, 2024 | 11.46 | 11.50 | 11.22 | 11.47 | 11.47 | 116,100 |
| Apr 15, 2024 | 11.78 | 11.78 | 11.48 | 11.54 | 11.54 | 114,500 |
| Apr 12, 2024 | 12.00 | 12.11 | 11.68 | 11.70 | 11.70 | 105,300 |
| Apr 11, 2024 | 11.91 | 11.99 | 11.79 | 11.91 | 11.91 | 125,400 |
| Apr 10, 2024 | 11.71 | 12.00 | 11.64 | 11.99 | 11.99 | 196,000 |
| Apr 09, 2024 | 11.45 | 11.93 | 11.41 | 11.75 | 11.75 | 225,100 |
| Apr 08, 2024 | 11.59 | 11.64 | 11.35 | 11.36 | 11.36 | 164,400 |
| Apr 05, 2024 | 11.48 | 11.70 | 11.45 | 11.57 | 11.57 | 118,300 |
| Apr 04, 2024 | 11.50 | 11.61 | 11.33 | 11.39 | 11.39 | 136,300 |
| Apr 03, 2024 | 11.61 | 11.62 | 11.51 | 11.57 | 11.57 | 96,500 |
| Apr 02, 2024 | 11.42 | 11.59 | 11.35 | 11.59 | 11.59 | 167,700 |
| Apr 01, 2024 | 11.21 | 11.35 | 11.16 | 11.26 | 11.26 | 98,900 |
| Mar 28, 2024 | 11.13 | 11.23 | 11.03 | 11.18 | 11.18 | 124,500 |
| Mar 27, 2024 | 10.56 | 11.09 | 10.54 | 11.07 | 11.07 | 311,000 |
| Mar 26, 2024 | 10.99 | 11.00 | 10.82 | 10.90 | 10.90 | 138,100 |
| Mar 25, 2024 | 10.68 | 11.03 | 10.68 | 10.95 | 10.95 | 183,900 |
| Mar 22, 2024 | 10.88 | 10.89 | 10.59 | 10.64 | 10.64 | 156,400 |
| Mar 21, 2024 | 10.89 | 10.98 | 10.80 | 10.92 | 10.92 | 89,200 |
| Mar 20, 2024 | 11.00 | 11.00 | 10.70 | 10.77 | 10.77 | 263,900 |
| Mar 19, 2024 | 10.77 | 11.10 | 10.73 | 11.10 | 11.10 | 177,800 |
| Mar 18, 2024 | 10.42 | 10.77 | 10.42 | 10.73 | 10.73 | 190,900 |
| Mar 15, 2024 | 10.46 | 10.59 | 10.36 | 10.46 | 10.46 | 158,600 |
| Mar 14, 2024 | 10.07 | 10.47 | 10.05 | 10.47 | 10.47 | 121,700 |
| Mar 13, 2024 | 9.78 | 10.10 | 9.78 | 9.99 | 9.99 | 186,900 |
| Mar 12, 2024 | 9.67 | 9.70 | 9.59 | 9.68 | 9.68 | 110,300 |
| Mar 11, 2024 | 9.48 | 9.66 | 9.43 | 9.64 | 9.64 | 124,300 |
| Mar 08, 2024 | 9.52 | 9.65 | 9.43 | 9.50 | 9.50 | 97,400 |
| Mar 07, 2024 | 9.52 | 9.71 | 9.41 | 9.59 | 9.59 | 101,100 |
| Mar 06, 2024 | 9.67 | 9.73 | 9.50 | 9.60 | 9.60 | 129,100 |
| Mar 05, 2024 | 9.62 | 9.72 | 9.55 | 9.59 | 9.59 | 122,000 |
| Mar 04, 2024 | 9.75 | 9.81 | 9.61 | 9.62 | 9.62 | 149,900 |
| Mar 01, 2024 | 9.70 | 9.90 | 9.70 | 9.75 | 9.75 | 122,600 |
| Feb 29, 2024 | 9.52 | 9.70 | 9.51 | 9.62 | 9.62 | 184,300 |
| Feb 28, 2024 | 9.57 | 9.78 | 9.49 | 9.54 | 9.54 | 194,800 |
| Feb 27, 2024 | 9.20 | 9.58 | 9.20 | 9.47 | 9.47 | 108,800 |
| Feb 26, 2024 | 9.30 | 9.40 | 9.17 | 9.21 | 9.21 | 117,500 |
| Feb 23, 2024 | 9.50 | 9.50 | 9.25 | 9.35 | 9.35 | 163,600 |
| Feb 22, 2024 | 9.51 | 9.78 | 9.35 | 9.63 | 9.63 | 184,500 |
| Feb 21, 2024 | 9.24 | 9.54 | 9.24 | 9.40 | 9.40 | 138,500 |
| Feb 20, 2024 | 9.21 | 9.30 | 9.08 | 9.21 | 9.21 | 100,200 |
| Feb 16, 2024 | 9.15 | 9.28 | 9.10 | 9.24 | 9.24 | 96,000 |
| Feb 15, 2024 | 8.78 | 9.14 | 8.78 | 9.14 | 9.14 | 161,400 |
| Feb 14, 2024 | 8.74 | 8.83 | 8.67 | 8.75 | 8.75 | 110,400 |
| Feb 13, 2024 | 9.01 | 9.01 | 8.67 | 8.76 | 8.76 | 72,900 |
| Feb 12, 2024 | 8.69 | 9.05 | 8.69 | 8.96 | 8.96 | 138,000 |
| Feb 09, 2024 | 8.81 | 8.92 | 8.69 | 8.75 | 8.75 | 103,400 |
| Feb 08, 2024 | 8.72 | 8.92 | 8.72 | 8.85 | 8.85 | 52,600 |
| Feb 07, 2024 | 8.71 | 8.76 | 8.64 | 8.74 | 8.74 | 90,000 |
| Feb 06, 2024 | 8.59 | 8.85 | 8.59 | 8.64 | 8.64 | 95,900 |
| Feb 05, 2024 | 8.74 | 8.74 | 8.58 | 8.58 | 8.58 | 116,000 |
| Feb 02, 2024 | 9.01 | 9.07 | 8.80 | 8.82 | 8.82 | 115,600 |
| Feb 01, 2024 | 9.24 | 9.35 | 9.03 | 9.05 | 9.05 | 318,600 |
| Jan 31, 2024 | 9.30 | 9.30 | 9.15 | 9.17 | 9.17 | 148,300 |
| Jan 30, 2024 | 9.01 | 9.28 | 9.01 | 9.25 | 9.25 | 168,600 |
| Jan 29, 2024 | 9.12 | 9.22 | 9.09 | 9.15 | 9.15 | 149,900 |
| Jan 26, 2024 | 9.18 | 9.26 | 8.95 | 9.23 | 9.23 | 121,500 |
| Jan 25, 2024 | 9.11 | 9.24 | 9.00 | 9.23 | 9.23 | 124,600 |
| Jan 24, 2024 | 8.80 | 8.94 | 8.77 | 8.93 | 8.93 | 93,600 |
| Jan 23, 2024 | 8.72 | 8.84 | 8.68 | 8.73 | 8.73 | 136,800 |
| Jan 22, 2024 | 8.51 | 8.81 | 8.42 | 8.74 | 8.74 | 91,500 |
| Jan 19, 2024 | 8.59 | 8.62 | 8.48 | 8.55 | 8.55 | 131,100 |
| Jan 18, 2024 | 8.73 | 8.73 | 8.47 | 8.59 | 8.59 | 148,900 |
| Jan 17, 2024 | 8.82 | 8.87 | 8.70 | 8.72 | 8.72 | 144,500 |
| Jan 16, 2024 | 9.01 | 9.07 | 8.88 | 8.92 | 8.92 | 212,000 |
| Jan 15, 2024 | 8.78 | 9.11 | 8.78 | 9.09 | 9.09 | 28,000 |
| Jan 12, 2024 | 9.22 | 9.22 | 8.94 | 8.97 | 8.97 | 164,800 |
| Jan 11, 2024 | 8.99 | 9.09 | 8.87 | 8.99 | 8.99 | 107,000 |
| Jan 10, 2024 | 8.98 | 8.98 | 8.83 | 8.95 | 8.95 | 123,200 |
| Jan 09, 2024 | 9.04 | 9.15 | 8.90 | 8.93 | 8.93 | 207,600 |
| Jan 08, 2024 | 8.95 | 8.97 | 8.85 | 8.96 | 8.96 | 69,000 |
| Jan 05, 2024 | 9.05 | 9.19 | 8.97 | 9.19 | 9.19 | 192,600 |
| Jan 04, 2024 | 9.19 | 9.30 | 9.01 | 9.03 | 9.03 | 185,900 |
| Jan 03, 2024 | 8.94 | 9.30 | 8.91 | 9.23 | 9.23 | 194,400 |
| Jan 02, 2024 | 9.11 | 9.20 | 8.89 | 8.90 | 8.90 | 134,600 |
| Dec 29, 2023 | 9.09 | 9.11 | 8.97 | 8.99 | 8.99 | 77,000 |
| Dec 28, 2023 | 9.30 | 9.30 | 9.09 | 9.09 | 9.09 | 75,800 |
| Dec 27, 2023 | 9.43 | 9.50 | 9.29 | 9.31 | 9.31 | 115,500 |
| Dec 22, 2023 | 9.53 | 9.61 | 9.44 | 9.47 | 9.47 | 113,000 |
| Dec 21, 2023 | 9.47 | 9.53 | 9.41 | 9.51 | 9.51 | 123,000 |
| Dec 20, 2023 | 9.59 | 9.73 | 9.43 | 9.48 | 9.48 | 152,000 |
| Dec 19, 2023 | 9.38 | 9.54 | 9.29 | 9.52 | 9.52 | 143,600 |
| Dec 18, 2023 | 9.40 | 9.53 | 9.27 | 9.33 | 9.33 | 187,400 |
| Dec 15, 2023 | 9.44 | 9.44 | 9.10 | 9.18 | 9.18 | 164,000 |
| Dec 14, 2023 | 9.16 | 9.51 | 9.15 | 9.35 | 9.35 | 220,100 |
| Dec 13, 2023 | 8.88 | 9.17 | 8.88 | 9.17 | 9.17 | 181,900 |
| Dec 12, 2023 | 9.22 | 9.22 | 8.89 | 8.89 | 8.89 | 174,300 |
| Dec 11, 2023 | 9.54 | 9.59 | 9.23 | 9.33 | 9.33 | 170,600 |
| Dec 08, 2023 | 9.47 | 9.66 | 9.46 | 9.64 | 9.64 | 181,800 |
| Dec 07, 2023 | 9.54 | 9.74 | 9.39 | 9.48 | 9.48 | 326,100 |
| Dec 06, 2023 | 9.70 | 9.77 | 9.24 | 9.43 | 9.43 | 386,400 |
| Dec 05, 2023 | 9.94 | 10.05 | 9.84 | 9.86 | 9.86 | 249,100 |
| Dec 04, 2023 | 10.13 | 10.13 | 9.85 | 9.97 | 9.97 | 133,700 |
| Dec 01, 2023 | 10.27 | 10.50 | 10.21 | 10.28 | 10.28 | 161,700 |
| Nov 30, 2023 | 10.36 | 10.60 | 10.21 | 10.25 | 10.25 | 301,300 |
| Nov 29, 2023 | 10.18 | 10.33 | 10.02 | 10.22 | 10.22 | 232,100 |
| Nov 28, 2023 | 9.75 | 10.06 | 9.75 | 10.03 | 10.03 | 147,300 |
| Nov 27, 2023 | 9.99 | 10.01 | 9.79 | 9.81 | 9.81 | 112,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.