Sintana Energy Inc. (SEI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2700

+0.0050

(+1.89%)

At close: 03:32PM EST

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 29, 2023	0.2900	0.3100	0.2650	0.3000	0.3000	645,754
Nov 28, 2023	0.3250	0.3300	0.2750	0.2900	0.2900	1,059,934
Nov 27, 2023	0.3400	0.3400	0.3100	0.3300	0.3300	449,685
Nov 24, 2023	0.3400	0.3450	0.3350	0.3350	0.3350	155,800
Nov 23, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,059
Nov 22, 2023	0.3500	0.3500	0.3250	0.3350	0.3350	238,029
Nov 21, 2023	0.3500	0.3500	0.3300	0.3400	0.3400	249,726
Nov 20, 2023	0.3500	0.3500	0.3250	0.3500	0.3500	225,141
Nov 17, 2023	0.3200	0.3450	0.3100	0.3400	0.3400	359,309
Nov 16, 2023	0.3100	0.3200	0.3050	0.3150	0.3150	67,555
Nov 15, 2023	0.3050	0.3250	0.3000	0.3150	0.3150	434,955
Nov 14, 2023	0.3300	0.3300	0.3000	0.3050	0.3050	520,487
Nov 13, 2023	0.3050	0.3300	0.3050	0.3200	0.3200	138,779
Nov 10, 2023	0.3050	0.3150	0.3000	0.3150	0.3150	320,197
Nov 09, 2023	0.3150	0.3200	0.3100	0.3200	0.3200	40,123
Nov 08, 2023	0.3250	0.3250	0.3050	0.3200	0.3200	270,381
Nov 07, 2023	0.3150	0.3300	0.3150	0.3250	0.3250	109,930
Nov 06, 2023	0.3500	0.3500	0.3150	0.3250	0.3250	355,600
Nov 03, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	337,764
Nov 02, 2023	0.3450	0.3500	0.3350	0.3400	0.3400	473,175
Nov 01, 2023	0.3500	0.3550	0.3450	0.3450	0.3450	227,028
Oct 31, 2023	0.3500	0.3500	0.3350	0.3500	0.3500	437,986
Oct 30, 2023	0.3500	0.3500	0.3400	0.3450	0.3450	141,664
Oct 27, 2023	0.3300	0.3500	0.3200	0.3400	0.3400	548,064
Oct 26, 2023	0.3250	0.3300	0.3150	0.3200	0.3200	178,596
Oct 25, 2023	0.3100	0.3300	0.3050	0.3150	0.3150	260,384
Oct 24, 2023	0.3150	0.3150	0.3000	0.3100	0.3100	233,000
Oct 23, 2023	0.2900	0.3100	0.2900	0.3050	0.3050	321,923
Oct 20, 2023	0.2800	0.3000	0.2800	0.2850	0.2850	104,721
Oct 19, 2023	0.2750	0.2850	0.2700	0.2700	0.2700	204,615
Oct 18, 2023	0.2550	0.2800	0.2500	0.2700	0.2700	160,134
Oct 17, 2023	0.2450	0.2500	0.2450	0.2500	0.2500	79,000
Oct 16, 2023	0.2500	0.2600	0.2500	0.2500	0.2500	164,254
Oct 13, 2023	0.2400	0.2550	0.2400	0.2500	0.2500	67,625
Oct 12, 2023	0.2700	0.2700	0.2400	0.2400	0.2400	301,322
Oct 11, 2023	0.2850	0.2850	0.2700	0.2700	0.2700	28,733
Oct 10, 2023	0.2700	0.2800	0.2700	0.2700	0.2700	80,408
Oct 06, 2023	0.2550	0.2650	0.2500	0.2600	0.2600	162,008
Oct 05, 2023	0.2550	0.2600	0.2400	0.2400	0.2400	93,100
Oct 04, 2023	0.2700	0.2700	0.2350	0.2450	0.2450	295,770
Oct 03, 2023	0.2700	0.2700	0.2550	0.2700	0.2700	153,150
Oct 02, 2023	0.2800	0.2850	0.2650	0.2650	0.2650	316,760
Sept 29, 2023	0.2750	0.2850	0.2600	0.2750	0.2750	331,944
Sept 28, 2023	0.2900	0.2900	0.2700	0.2750	0.2750	970,332
Sept 27, 2023	0.3250	0.3300	0.2850	0.3000	0.3000	659,834
Sept 26, 2023	0.3200	0.3450	0.3100	0.3450	0.3450	233,844
Sept 25, 2023	0.3350	0.3400	0.3100	0.3350	0.3350	296,916
Sept 22, 2023	0.3300	0.3300	0.3100	0.3300	0.3300	146,280
Sept 21, 2023	0.2700	0.3450	0.2700	0.3300	0.3300	656,807
Sept 20, 2023	0.2600	0.2900	0.2600	0.2800	0.2800	84,365
Sept 19, 2023	0.2800	0.2800	0.2550	0.2600	0.2600	321,627
Sept 18, 2023	0.2950	0.2950	0.2800	0.2800	0.2800	226,001
Sept 15, 2023	0.3050	0.3050	0.2850	0.2900	0.2900	175,535
Sept 14, 2023	0.2850	0.3050	0.2800	0.3050	0.3050	511,722
Sept 13, 2023	0.2950	0.3000	0.2850	0.2850	0.2850	154,691
Sept 12, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	236,103
Sept 11, 2023	0.2900	0.2900	0.2750	0.2750	0.2750	164,900
Sept 08, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	7,975
Sept 07, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	6,991
Sept 06, 2023	0.2750	0.3000	0.2700	0.2700	0.2700	17,975
Sept 05, 2023	0.3050	0.3050	0.2800	0.2800	0.2800	195,806
Sept 01, 2023	0.3150	0.3150	0.2900	0.3000	0.3000	169,950
Aug 31, 2023	0.2800	0.2950	0.2700	0.2900	0.2900	423,562
Aug 30, 2023	0.2950	0.3000	0.2800	0.2850	0.2850	589,630
Aug 29, 2023	0.3200	0.3200	0.3050	0.3050	0.3050	131,976
Aug 28, 2023	0.3100	0.3300	0.3100	0.3150	0.3150	107,042
Aug 25, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	168,961
Aug 24, 2023	0.3200	0.3200	0.3050	0.3100	0.3100	94,200
Aug 23, 2023	0.3400	0.3400	0.3250	0.3300	0.3300	335,217
Aug 22, 2023	0.3600	0.3700	0.3400	0.3400	0.3400	431,103
Aug 21, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	332,167
Aug 18, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	354,161
Aug 17, 2023	0.3750	0.3750	0.3650	0.3650	0.3650	127,094
Aug 16, 2023	0.3600	0.3800	0.3550	0.3700	0.3700	547,201
Aug 15, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	148,706
Aug 14, 2023	0.3600	0.3650	0.3500	0.3600	0.3600	74,457
Aug 11, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	217,756
Aug 10, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	57,883
Aug 09, 2023	0.3500	0.3600	0.3450	0.3450	0.3450	101,620
Aug 08, 2023	0.3500	0.3650	0.3350	0.3550	0.3550	412,703
Aug 04, 2023	0.3600	0.3650	0.3500	0.3500	0.3500	107,458
Aug 03, 2023	0.3450	0.3600	0.3350	0.3550	0.3550	297,545
Aug 02, 2023	0.3500	0.3600	0.3350	0.3350	0.3350	212,852
Aug 01, 2023	0.3450	0.3600	0.3350	0.3500	0.3500	177,629
Jul 31, 2023	0.3350	0.3600	0.3200	0.3450	0.3450	563,185
Jul 28, 2023	0.3200	0.3300	0.3100	0.3300	0.3300	154,567
Jul 27, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	202,002
Jul 26, 2023	0.2800	0.3200	0.2800	0.3100	0.3100	1,016,971
Jul 25, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	42,689
Jul 24, 2023	0.2700	0.2800	0.2600	0.2800	0.2800	84,021
Jul 21, 2023	0.2650	0.2700	0.2600	0.2700	0.2700	32,000
Jul 20, 2023	0.2750	0.2750	0.2600	0.2600	0.2600	237,159
Jul 19, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	19,915
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,676.07+1,009.21(+1.72%)

Sintana Energy Inc. (SEI.V)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,676.07
+1,009.21(+1.72%)