Canada Markets open in 5 hrs 51 mins

Sintana Energy Inc. (SEI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400+0.0100 (+7.69%)
At close: 01:54PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 20230.13500.14500.13500.14000.1400314,737
Mar 20, 20230.13000.14000.13000.13000.1300731,302
Mar 17, 20230.14000.14000.13000.13000.1300200,041
Mar 16, 20230.13000.14000.13000.14000.1400224,940
Mar 15, 20230.14500.14500.13000.13000.1300229,413
Mar 14, 20230.13500.15000.13000.14500.1450150,390
Mar 13, 20230.14000.14500.13000.13000.1300638,253
Mar 10, 20230.15000.15500.14500.15000.1500265,016
Mar 09, 20230.16500.17000.15000.15000.1500855,121
Mar 08, 20230.16000.17000.16000.17000.1700940,088
Mar 07, 20230.15000.16000.15000.16000.16002,055,465
Mar 06, 20230.14500.15000.14000.14500.14501,407,999
Mar 03, 20230.15000.15000.14000.14500.14501,849,903
Mar 02, 20230.13000.13500.13000.13000.13001,011,500
Mar 01, 20230.12500.13500.12000.12000.1200730,450
Feb 28, 20230.12000.12000.12000.12000.1200-
Feb 27, 20230.13000.13000.12000.12000.120083,619
Feb 24, 20230.12000.12000.12000.12000.12002,300
Feb 23, 20230.12500.12500.12500.12500.125079,500
Feb 22, 20230.13000.13000.12000.13000.1300134,701
Feb 21, 20230.13500.13500.12000.12500.125053,000
Feb 17, 20230.12500.13000.11500.13000.130099,200
Feb 16, 20230.13000.13000.13000.13000.1300-
Feb 15, 20230.13000.13500.13000.13000.1300229,431
Feb 14, 20230.13000.13000.12500.13000.130073,615
Feb 13, 20230.13000.13000.12000.12500.1250179,550
Feb 10, 20230.13000.14000.13000.14000.1400242,619
Feb 09, 20230.12500.13000.12000.13000.130093,000
Feb 08, 20230.12500.12500.12000.12000.120062,000
Feb 07, 20230.12000.12000.12000.12000.1200136,291
Feb 06, 20230.13500.15000.12500.12500.1250377,112
Feb 03, 20230.12500.13000.12500.12500.1250172,000
Feb 02, 20230.13000.13000.12500.13000.13007,486
Feb 01, 20230.13500.14000.12500.14000.1400220,000
Jan 31, 20230.13000.13500.13000.13500.1350111,875
Jan 30, 20230.13500.13500.12500.13500.1350196,000
Jan 27, 20230.13000.14000.13000.14000.1400256,000
Jan 26, 20230.13000.14000.13000.13000.1300148,000
Jan 25, 20230.15000.15000.14000.14000.1400242,661
Jan 24, 20230.13500.15000.13500.14500.1450645,451
Jan 23, 20230.13500.14000.13500.14000.1400635,500
Jan 20, 20230.13500.14500.13000.13500.13501,213,225
Jan 19, 20230.12500.13000.11500.13000.1300292,000
Jan 18, 20230.12000.12500.11500.11500.1150881,224
Jan 17, 20230.11000.11500.11000.11000.1100179,100
Jan 16, 20230.11500.11500.11500.11500.1150-
Jan 13, 20230.11500.12000.10000.11500.1150317,000
Jan 12, 20230.11000.11000.11000.11000.11005,010
Jan 11, 20230.11500.11500.10500.11500.1150214,507
Jan 10, 20230.11500.12000.11500.11500.115018,535
Jan 09, 20230.11500.11500.11500.11500.1150100,500
Jan 06, 20230.11500.11500.11500.11500.115017,000
Jan 05, 20230.11000.11000.11000.11000.11003,500
Jan 04, 20230.11000.11000.11000.11000.110010,000
Jan 03, 20230.11000.11000.10500.11000.1100262,001
Dec 30, 20220.11500.11500.11000.11000.110058,500
Dec 29, 20220.11000.11000.11000.11000.110086,500
Dec 28, 20220.11500.11500.11000.11000.110028,500
Dec 23, 20220.10500.11500.10500.11500.115079,500
Dec 22, 20220.10500.10500.10500.10500.105010,000
Dec 21, 20220.11000.11500.11000.11500.1150131,000
Dec 20, 20220.10500.10500.10500.10500.1050-
Dec 19, 20220.10500.10500.10500.10500.10501,000
Dec 16, 20220.11500.11500.11500.11500.115010,000
Dec 15, 20220.11000.11000.11000.11000.110012,000
Dec 14, 20220.12500.12500.12000.12000.1200316,000
Dec 13, 20220.11500.11500.11000.11000.110043,574
Dec 12, 20220.11000.11000.11000.11000.11001,166
Dec 09, 20220.11000.11000.11000.11000.11004,000
Dec 08, 20220.11000.11000.11000.11000.110096,503
Dec 07, 20220.11000.11000.11000.11000.110077,629
Dec 06, 20220.11000.11000.11000.11000.110055,000
Dec 05, 20220.11500.11500.11000.11500.1150243,000
Dec 02, 20220.11500.11500.11500.11500.115048,166
Dec 01, 20220.11500.11500.11500.11500.115043,000
Nov 30, 20220.11500.12000.11500.12000.1200149,700
Nov 29, 20220.12000.12000.12000.12000.1200123,000
Nov 28, 20220.12000.12000.11500.12000.1200225,300
Nov 25, 20220.12000.12000.12000.12000.120066,766
Nov 24, 20220.12000.12000.12000.12000.12005,200
Nov 23, 20220.12000.12000.12000.12000.1200100,001
Nov 22, 20220.11500.12000.11500.12000.120076,500
Nov 21, 20220.12000.12000.11500.11500.1150146,341
Nov 18, 20220.12000.12000.12000.12000.120096,000
Nov 17, 20220.11500.13000.11500.13000.130098,500
Nov 16, 20220.11500.12000.11500.12000.1200107,001
Nov 15, 20220.12000.12000.12000.12000.120011,000
Nov 14, 20220.11500.11500.11500.11500.1150136,000
Nov 11, 20220.11500.12000.11500.11500.115056,588
Nov 10, 20220.11500.11500.11500.11500.11505,503
Nov 09, 20220.12000.12000.11500.12000.1200105,908
Nov 08, 20220.12000.12000.11500.12000.1200174,100
Nov 07, 20220.13500.13500.13000.13000.130033,502
Nov 04, 20220.13000.13000.12500.12500.1250200,069
Nov 03, 20220.13500.14000.13000.13000.1300417,000
Nov 02, 20220.12000.12500.12000.12500.125047,000
Nov 01, 20220.12000.13000.12000.13000.1300168,275
Oct 31, 20220.11500.12000.11500.12000.120024,000
Oct 28, 20220.12000.12000.10500.11500.1150202,564
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...