Canada markets closed

Stampede Drilling Inc. (SDI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3700+0.0400 (+12.12%)
At close: 02:07PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.38000.38000.36500.37000.37005,000
Aug 11, 20220.37000.37000.33000.33000.330015,000
Aug 10, 20220.37500.37500.35500.36000.360066,500
Aug 09, 20220.36500.37000.34000.37000.370030,500
Aug 08, 20220.36000.36000.36000.36000.3600-
Aug 05, 20220.35500.36000.35500.36000.360010,100
Aug 04, 20220.40500.40500.33500.34500.345088,800
Aug 03, 20220.40000.40000.40000.40000.40006,900
Aug 02, 20220.39500.40000.37000.39000.3900103,800
Jul 29, 20220.39500.39500.36000.36000.36009,100
Jul 28, 20220.35000.38000.35000.38000.380093,400
Jul 27, 20220.34000.35000.34000.35000.350012,500
Jul 26, 20220.34000.34000.34000.34000.34008,700
Jul 25, 20220.33000.34000.33000.34000.34001,600
Jul 22, 20220.32000.32000.32000.32000.320019,000
Jul 21, 20220.32000.32000.31000.31000.31003,000
Jul 20, 20220.32500.33000.32000.33000.330038,200
Jul 19, 20220.32000.35000.32000.35000.350097,000
Jul 18, 20220.35000.35000.32000.32000.32002,500
Jul 15, 20220.35000.35000.35000.35000.350031,000
Jul 14, 20220.35000.35000.31000.31000.310062,500
Jul 13, 20220.37000.37000.35000.35000.3500137,700
Jul 12, 20220.35500.37000.35500.37000.370070,500
Jul 11, 20220.35000.35000.35000.35000.3500300
Jul 08, 20220.34500.35000.34500.35000.350021,000
Jul 07, 20220.35000.35000.35000.35000.350063,500
Jul 06, 20220.32000.32000.30000.30000.300048,500
Jul 05, 20220.35000.35000.30000.30000.300047,000
Jul 04, 20220.36500.38000.35000.38000.380027,400
Jun 30, 20220.40000.40000.40000.40000.4000-
Jun 29, 20220.40000.40000.40000.40000.40005,000
Jun 28, 20220.39000.39000.39000.39000.390055,500
Jun 27, 20220.36000.39000.36000.37000.3700177,000
Jun 24, 20220.40000.40000.37000.37000.370017,400
Jun 23, 20220.39500.39500.36000.36000.360024,000
Jun 22, 20220.42000.42000.42000.42000.420018,000
Jun 21, 20220.40000.47000.39000.46000.4600165,100
Jun 20, 20220.39000.39000.39000.39000.3900-
Jun 17, 20220.35500.40000.35000.39000.390044,500
Jun 16, 20220.37500.37500.37500.37500.37503,500
Jun 15, 20220.40000.40000.35500.39000.3900161,200
Jun 14, 20220.42500.42500.40000.40000.400042,300
Jun 13, 20220.45000.46000.41000.46000.4600116,300
Jun 10, 20220.45500.45500.45000.45000.4500140,500
Jun 09, 20220.47000.47000.45000.45000.450069,300
Jun 08, 20220.48000.48000.47000.47000.470047,200
Jun 07, 20220.48000.48000.48000.48000.4800-
Jun 06, 20220.49000.50000.48000.48000.4800207,800
Jun 03, 20220.47500.47500.47000.47000.470012,800
Jun 02, 20220.48000.48000.48000.48000.48005,800
Jun 01, 20220.49000.49000.47000.47000.47007,100
May 31, 20220.48000.48000.47000.47000.470054,000
May 30, 20220.48500.48500.46000.46000.460068,800
May 27, 20220.49000.49000.48000.48000.480076,500
May 26, 20220.49000.50000.49000.49000.4900286,900
May 25, 20220.48500.48500.46000.47000.4700109,800
May 24, 20220.43000.49000.43000.49000.4900276,600
May 20, 20220.45000.45000.41500.41500.4150113,100
May 19, 20220.44500.45000.44000.45000.4500197,700
May 18, 20220.44000.44000.44000.44000.440089,100
May 17, 20220.43000.45000.43000.43000.4300229,800
May 16, 20220.40500.42000.40500.42000.420047,800
May 13, 20220.38000.43000.37500.42000.4200255,000
May 12, 20220.41000.41000.39000.39000.390054,600
May 11, 20220.40000.41000.40000.41000.410058,000
May 10, 20220.42500.42500.40000.40000.400052,400
May 09, 20220.41000.43500.40500.40500.405039,000
May 06, 20220.44000.44000.41000.44000.440015,300
May 05, 20220.44000.44000.44000.44000.440024,100
May 04, 20220.41000.44000.41000.44000.4400167,200
May 03, 20220.41000.41000.38500.41000.410057,100
May 02, 20220.37000.42000.37000.42000.4200632,900
Apr 29, 20220.36500.36500.35000.35000.350042,600
Apr 28, 20220.35000.35000.35000.35000.350031,800
Apr 27, 20220.35000.38000.35000.36000.3600361,900
Apr 26, 20220.34000.34000.34000.34000.34001,581,100
Apr 25, 20220.34000.34000.34000.34000.340016,500
Apr 22, 20220.35000.35000.34000.34000.34003,700
Apr 21, 20220.34000.35000.32500.35000.3500357,600
Apr 20, 20220.35500.36000.34000.34000.3400167,900
Apr 19, 20220.35000.36000.34000.36000.36005,600
Apr 18, 20220.35000.37000.35000.35000.350037,200
Apr 14, 20220.36000.38500.35000.35000.3500150,400
Apr 13, 20220.33500.36000.33500.36000.3600393,500
Apr 12, 20220.32500.33000.32000.33000.330084,800
Apr 11, 20220.32000.32500.31000.32500.325090,600
Apr 08, 20220.31500.32500.31500.32000.320057,200
Apr 07, 20220.31000.31000.31000.31000.3100-
Apr 06, 20220.32500.32500.31000.31000.310059,200
Apr 05, 20220.32500.32500.32500.32500.3250700
Apr 04, 20220.32500.32500.32500.32500.32502,200
Apr 01, 20220.33000.33000.33000.33000.330036,900
Mar 31, 20220.33000.33000.30000.30000.300041,900
Mar 30, 20220.31500.33500.31500.33500.33505,300
Mar 29, 20220.31000.31000.31000.31000.310035,500
Mar 28, 20220.30500.31000.30500.30500.305047,300
Mar 25, 20220.31000.31000.30500.31000.3100117,500
Mar 24, 20220.31000.32000.31000.31000.310057,800
Mar 23, 20220.31500.31500.30000.30000.300020,500
Mar 22, 20220.33000.33500.33000.33000.3300185,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...