Canada markets close in 6 hours 23 minutes

Sintana Energy Inc. (SEI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1600-0.0200 (-1.69%)
As of 09:34AM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20241.16001.17001.16001.16001.16008,827
Jul 23, 20241.17001.19001.15001.18001.1800240,200
Jul 22, 20241.21001.21001.15001.19001.1900761,800
Jul 19, 20241.21001.24001.20001.23001.2300245,500
Jul 18, 20241.21001.24001.20001.21001.2100323,500
Jul 17, 20241.25001.27001.18501.23001.2300493,700
Jul 16, 20241.21001.28001.21001.27501.2750201,400
Jul 15, 20241.22001.24001.20501.23001.2300552,400
Jul 12, 20241.25001.25001.22001.23001.2300317,300
Jul 11, 20241.25001.25001.22001.25001.2500420,700
Jul 10, 20241.24001.27001.23001.27001.2700279,300
Jul 09, 20241.29001.29001.23001.27001.2700277,400
Jul 08, 20241.33001.33001.28001.28001.2800307,800
Jul 05, 20241.34001.34001.31001.33001.3300261,800
Jul 04, 20241.29001.33001.29001.32501.3250164,900
Jul 03, 20241.35001.35001.29001.29001.2900344,700
Jul 02, 20241.38001.39001.32001.33001.3300469,000
Jun 28, 20241.33001.38001.31001.37001.3700322,300
Jun 27, 20241.29001.32501.27001.32001.3200254,200
Jun 26, 20241.29001.29501.27001.29001.2900105,400
Jun 25, 20241.34001.35501.25001.28001.2800376,700
Jun 24, 20241.23001.36001.23001.36001.3600943,100
Jun 21, 20241.28001.29001.22001.26001.2600473,400
Jun 20, 20241.28001.28501.24501.27001.2700330,700
Jun 19, 20241.30001.33001.25001.26001.2600261,200
Jun 18, 20241.30001.33001.28001.29001.2900366,200
Jun 17, 20241.34001.35001.28001.32001.3200577,500
Jun 14, 20241.39001.41001.33001.34001.3400497,300
Jun 13, 20241.45001.54001.37001.38001.38001,547,100
Jun 12, 20241.31001.44001.30501.42001.42001,990,000
Jun 11, 20241.29001.29001.24501.26001.2600274,300
Jun 10, 20241.27001.34001.25001.30001.3000566,800
Jun 07, 20241.24001.26001.22001.26001.2600311,100
Jun 06, 20241.29001.29001.22001.23001.2300800,600
Jun 05, 20241.30001.30001.24001.28001.2800467,100
Jun 04, 20241.26001.30001.24501.28001.2800749,000
Jun 03, 20241.36001.36001.27001.28001.2800856,500
May 31, 20241.35001.39001.33001.36001.36001,018,300
May 30, 20241.29001.39001.26001.35001.35001,007,300
May 29, 20241.29001.31001.26001.29001.2900711,400
May 28, 20241.36001.38001.25001.34001.34001,962,400
May 27, 20241.42001.42001.34001.37001.37001,064,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.