STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Sintana Energy Inc. (SEI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0650

+0.0450

(+4.41%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	1.0500	1.1900	0.9600	1.0650	1.0650	6,000,831
Apr 23, 2024	0.8500	1.0300	0.8500	1.0200	1.0200	4,134,827
Apr 22, 2024	0.8600	0.9500	0.8200	0.8200	0.8200	6,927,953
Apr 19, 2024	0.6000	0.6200	0.5800	0.5800	0.5800	326,723
Apr 18, 2024	0.5400	0.6400	0.5300	0.6100	0.6100	1,266,787
Apr 17, 2024	0.5200	0.5400	0.5100	0.5300	0.5300	599,484
Apr 16, 2024	0.5100	0.5200	0.4950	0.5100	0.5100	499,515
Apr 15, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	388,667
Apr 12, 2024	0.5500	0.5500	0.5100	0.5400	0.5400	427,717
Apr 11, 2024	0.5400	0.5600	0.5400	0.5400	0.5400	255,391
Apr 10, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	191,624
Apr 09, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	128,548
Apr 08, 2024	0.5800	0.5800	0.5300	0.5300	0.5300	735,567
Apr 05, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	545,421
Apr 04, 2024	0.5700	0.5700	0.5200	0.5200	0.5200	558,909
Apr 03, 2024	0.5400	0.5900	0.5400	0.5700	0.5700	785,102
Apr 02, 2024	0.5700	0.5700	0.5350	0.5500	0.5500	606,179
Apr 01, 2024	0.5800	0.5900	0.5500	0.5600	0.5600	294,235
Mar 28, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	724,455
Mar 27, 2024	0.5500	0.5900	0.5500	0.5800	0.5800	744,911
Mar 26, 2024	0.5500	0.5700	0.5300	0.5500	0.5500	581,784
Mar 25, 2024	0.5500	0.5800	0.5300	0.5500	0.5500	1,051,576
Mar 22, 2024	0.5200	0.5500	0.5100	0.5500	0.5500	1,025,725
Mar 21, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	899,267
Mar 20, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	951,453
Mar 19, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	715,810
Mar 18, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	1,114,941
Mar 15, 2024	0.5100	0.5300	0.4800	0.4900	0.4900	2,534,594
Mar 14, 2024	0.4050	0.5400	0.4050	0.5200	0.5200	3,184,544
Mar 13, 2024	0.4050	0.4150	0.4000	0.4050	0.4050	150,565
Mar 12, 2024	0.4200	0.4200	0.4050	0.4100	0.4100	385,696
Mar 11, 2024	0.4450	0.4450	0.4250	0.4250	0.4250	311,112
Mar 08, 2024	0.4200	0.4600	0.4150	0.4425	0.4425	1,456,157
Mar 07, 2024	0.3800	0.4300	0.3800	0.4150	0.4150	713,451
Mar 06, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	622,955
Mar 05, 2024	0.3900	0.3900	0.3700	0.3850	0.3850	505,302
Mar 04, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	1,315,875
Mar 01, 2024	0.3750	0.3900	0.3700	0.3800	0.3800	1,694,833
Feb 29, 2024	0.3900	0.3900	0.3750	0.3850	0.3850	693,396
Feb 28, 2024	0.3850	0.4050	0.3750	0.3850	0.3850	1,008,195
Feb 27, 2024	0.4050	0.4050	0.3750	0.3850	0.3850	2,030,753
Feb 26, 2024	0.4300	0.4300	0.4000	0.4025	0.4025	1,458,121
Feb 23, 2024	0.4300	0.4325	0.4150	0.4200	0.4200	534,469
Feb 22, 2024	0.4450	0.4450	0.4200	0.4250	0.4250	569,846
Feb 21, 2024	0.4500	0.4500	0.4350	0.4400	0.4400	616,678
Feb 20, 2024	0.4450	0.4500	0.4400	0.4400	0.4400	760,659
Feb 16, 2024	0.4400	0.4550	0.4200	0.4450	0.4450	1,567,327
Feb 15, 2024	0.4450	0.4450	0.4100	0.4250	0.4250	841,102
Feb 14, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	416,308
Feb 13, 2024	0.4500	0.4550	0.4350	0.4500	0.4500	529,320
Feb 12, 2024	0.4350	0.4500	0.4250	0.4500	0.4500	492,424
Feb 09, 2024	0.4250	0.4450	0.4150	0.4300	0.4300	744,778
Feb 08, 2024	0.4200	0.4450	0.4150	0.4200	0.4200	1,056,829
Feb 07, 2024	0.4400	0.4400	0.4000	0.4150	0.4150	1,035,354
Feb 06, 2024	0.4400	0.4500	0.4250	0.4250	0.4250	538,996
Feb 05, 2024	0.4400	0.4500	0.4250	0.4300	0.4300	1,122,831
Feb 02, 2024	0.4600	0.4650	0.4400	0.4575	0.4575	528,008
Feb 01, 2024	0.4750	0.4750	0.4450	0.4550	0.4550	405,776
Jan 31, 2024	0.4800	0.4800	0.4500	0.4800	0.4800	491,160
Jan 30, 2024	0.4900	0.4900	0.4625	0.4650	0.4650	605,038
Jan 29, 2024	0.5100	0.5200	0.4700	0.4800	0.4800	914,030
Jan 26, 2024	0.5000	0.5200	0.4800	0.5100	0.5100	2,079,834
Jan 25, 2024	0.4650	0.4800	0.4500	0.4500	0.4500	439,921
Jan 24, 2024	0.5100	0.5200	0.4700	0.4700	0.4700	1,021,947
Jan 23, 2024	0.4850	0.5100	0.4750	0.5000	0.5000	1,324,820
Jan 22, 2024	0.4500	0.4850	0.4350	0.4750	0.4750	831,147
Jan 19, 2024	0.4400	0.4500	0.4200	0.4500	0.4500	935,344
Jan 18, 2024	0.4200	0.4500	0.4200	0.4350	0.4350	1,051,852
Jan 17, 2024	0.4050	0.4150	0.3850	0.4150	0.4150	730,478
Jan 16, 2024	0.4100	0.4150	0.3800	0.4050	0.4050	2,244,759
Jan 15, 2024	0.4200	0.4300	0.3950	0.4000	0.4000	557,332
Jan 12, 2024	0.4350	0.4350	0.4000	0.4150	0.4150	808,596
Jan 11, 2024	0.4300	0.4450	0.4200	0.4200	0.4200	814,584
Jan 10, 2024	0.5200	0.5200	0.3800	0.4150	0.4150	3,506,839
Jan 09, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	77,915
Jan 08, 2024	0.3250	0.3400	0.3150	0.3250	0.3250	318,029
Jan 05, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	114,563
Jan 04, 2024	0.3300	0.3400	0.3250	0.3300	0.3300	156,404
Jan 03, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	613,017
Jan 02, 2024	0.3300	0.3450	0.3100	0.3450	0.3450	2,357,478
Dec 29, 2023	0.2950	0.3100	0.2900	0.3000	0.3000	294,429
Dec 28, 2023	0.2700	0.3000	0.2700	0.2900	0.2900	296,495
Dec 27, 2023	0.2700	0.2750	0.2650	0.2700	0.2700	274,324
Dec 22, 2023	0.2700	0.2700	0.2650	0.2650	0.2650	185,549
Dec 21, 2023	0.2600	0.2600	0.2550	0.2600	0.2600	39,481
Dec 20, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	48,850
Dec 19, 2023	0.2700	0.2700	0.2600	0.2650	0.2650	229,937
Dec 18, 2023	0.2750	0.2750	0.2600	0.2700	0.2700	93,726
Dec 15, 2023	0.2700	0.2800	0.2600	0.2750	0.2750	62,374
Dec 14, 2023	0.2900	0.2900	0.2400	0.2600	0.2600	297,980
Dec 13, 2023	0.2400	0.2550	0.2300	0.2500	0.2500	320,328
Dec 12, 2023	0.2600	0.2600	0.2400	0.2400	0.2400	448,776
Dec 11, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	109,565
Dec 08, 2023	0.2650	0.2850	0.2650	0.2700	0.2700	174,767
Dec 07, 2023	0.2850	0.2850	0.2600	0.2650	0.2650	251,416
Dec 06, 2023	0.2950	0.2950	0.2800	0.2850	0.2850	366,175
Dec 05, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	492,352
Dec 04, 2023	0.2800	0.3000	0.2800	0.2950	0.2950	133,744
Dec 01, 2023	0.2950	0.3000	0.2800	0.3000	0.3000	327,733
Nov 30, 2023	0.3050	0.3050	0.2850	0.2850	0.2850	183,730
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7290-0.0008(-0.11%)

CRUDE OIL82.57-0.24(-0.29%)

Bitcoin CAD86,582.82-4,195.77(-4.62%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Sintana Energy Inc. (SEI.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7290
-0.0008(-0.11%)

CRUDE OIL
82.57
-0.24(-0.29%)

Bitcoin CAD
86,582.82
-4,195.77(-4.62%)