Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20230.26500.28500.26500.27000.2700174,767
Dec 07, 20230.28500.28500.26000.26500.2650251,416
Dec 06, 20230.29500.29500.28000.28500.2850366,175
Dec 05, 20230.30000.30000.29000.29000.2900492,352
Dec 04, 20230.28000.30000.28000.29500.2950133,744
Dec 01, 20230.29500.30000.28000.30000.3000327,733
Nov 30, 20230.30500.30500.28500.28500.2850183,730
Nov 29, 20230.29000.31000.26500.30000.3000645,754
Nov 28, 20230.32500.33000.27500.29000.29001,059,934
Nov 27, 20230.34000.34000.31000.33000.3300449,685
Nov 24, 20230.34000.34500.33500.33500.3350155,800
Nov 23, 20230.34000.34000.34000.34000.34002,059
Nov 22, 20230.35000.35000.32500.33500.3350238,029
Nov 21, 20230.35000.35000.33000.34000.3400249,726
Nov 20, 20230.35000.35000.32500.35000.3500225,141
Nov 17, 20230.32000.34500.31000.34000.3400359,309
Nov 16, 20230.31000.32000.30500.31500.315067,555
Nov 15, 20230.30500.32500.30000.31500.3150434,955
Nov 14, 20230.33000.33000.30000.30500.3050520,487
Nov 13, 20230.30500.33000.30500.32000.3200138,779
Nov 10, 20230.30500.31500.30000.31500.3150320,197
Nov 09, 20230.31500.32000.31000.32000.320040,123
Nov 08, 20230.32500.32500.30500.32000.3200270,381
Nov 07, 20230.31500.33000.31500.32500.3250109,930
Nov 06, 20230.35000.35000.31500.32500.3250355,600
Nov 03, 20230.35000.35000.34000.34000.3400337,764
Nov 02, 20230.34500.35000.33500.34000.3400473,175
Nov 01, 20230.35000.35500.34500.34500.3450227,028
Oct 31, 20230.35000.35000.33500.35000.3500437,986
Oct 30, 20230.35000.35000.34000.34500.3450141,664
Oct 27, 20230.33000.35000.32000.34000.3400548,064
Oct 26, 20230.32500.33000.31500.32000.3200178,596
Oct 25, 20230.31000.33000.30500.31500.3150260,384
Oct 24, 20230.31500.31500.30000.31000.3100233,000
Oct 23, 20230.29000.31000.29000.30500.3050321,923
Oct 20, 20230.28000.30000.28000.28500.2850104,721
Oct 19, 20230.27500.28500.27000.27000.2700204,615
Oct 18, 20230.25500.28000.25000.27000.2700160,134
Oct 17, 20230.24500.25000.24500.25000.250079,000
Oct 16, 20230.25000.26000.25000.25000.2500164,254
Oct 13, 20230.24000.25500.24000.25000.250067,625
Oct 12, 20230.27000.27000.24000.24000.2400301,322
Oct 11, 20230.28500.28500.27000.27000.270028,733
Oct 10, 20230.27000.28000.27000.27000.270080,408
Oct 06, 20230.25500.26500.25000.26000.2600162,008
Oct 05, 20230.25500.26000.24000.24000.240093,100
Oct 04, 20230.27000.27000.23500.24500.2450295,770
Oct 03, 20230.27000.27000.25500.27000.2700153,150
Oct 02, 20230.28000.28500.26500.26500.2650316,760
Sept 29, 20230.27500.28500.26000.27500.2750331,944
Sept 28, 20230.29000.29000.27000.27500.2750970,332
Sept 27, 20230.32500.33000.28500.30000.3000659,834
Sept 26, 20230.32000.34500.31000.34500.3450233,844
Sept 25, 20230.33500.34000.31000.33500.3350296,916
Sept 22, 20230.33000.33000.31000.33000.3300146,280
Sept 21, 20230.27000.34500.27000.33000.3300656,807
Sept 20, 20230.26000.29000.26000.28000.280084,365
Sept 19, 20230.28000.28000.25500.26000.2600321,627
Sept 18, 20230.29500.29500.28000.28000.2800226,001
Sept 15, 20230.30500.30500.28500.29000.2900175,535
Sept 14, 20230.28500.30500.28000.30500.3050511,722
Sept 13, 20230.29500.30000.28500.28500.2850154,691
Sept 12, 20230.28000.29000.28000.29000.2900236,103
Sept 11, 20230.29000.29000.27500.27500.2750164,900
Sept 08, 20230.28000.28000.28000.28000.28007,975
Sept 07, 20230.28500.28500.28500.28500.28506,991
Sept 06, 20230.27500.30000.27000.27000.270017,975
Sept 05, 20230.30500.30500.28000.28000.2800195,806
Sept 01, 20230.31500.31500.29000.30000.3000169,950
Aug 31, 20230.28000.29500.27000.29000.2900423,562
Aug 30, 20230.29500.30000.28000.28500.2850589,630
Aug 29, 20230.32000.32000.30500.30500.3050131,976
Aug 28, 20230.31000.33000.31000.31500.3150107,042
Aug 25, 20230.31000.31000.30000.31000.3100168,961
Aug 24, 20230.32000.32000.30500.31000.310094,200
Aug 23, 20230.34000.34000.32500.33000.3300335,217
Aug 22, 20230.36000.37000.34000.34000.3400431,103
Aug 21, 20230.37000.38000.36000.36000.3600332,167
Aug 18, 20230.37000.37000.35000.36000.3600354,161
Aug 17, 20230.37500.37500.36500.36500.3650127,094
Aug 16, 20230.36000.38000.35500.37000.3700547,201
Aug 15, 20230.35000.36000.35000.36000.3600148,706
Aug 14, 20230.36000.36500.35000.36000.360074,457
Aug 11, 20230.35000.36000.35000.36000.3600217,756
Aug 10, 20230.35000.35000.34000.35000.350057,883
Aug 09, 20230.35000.36000.34500.34500.3450101,620
Aug 08, 20230.35000.36500.33500.35500.3550412,703
Aug 04, 20230.36000.36500.35000.35000.3500107,458
Aug 03, 20230.34500.36000.33500.35500.3550297,545
Aug 02, 20230.35000.36000.33500.33500.3350212,852
Aug 01, 20230.34500.36000.33500.35000.3500177,629
Jul 31, 20230.33500.36000.32000.34500.3450563,185
Jul 28, 20230.32000.33000.31000.33000.3300154,567
Jul 27, 20230.31000.32000.30000.31000.3100202,002
Jul 26, 20230.28000.32000.28000.31000.31001,016,971
Jul 25, 20230.28000.28000.27000.27000.270042,689
Jul 24, 20230.27000.28000.26000.28000.280084,021
Jul 21, 20230.26500.27000.26000.27000.270032,000
Jul 20, 20230.27500.27500.26000.26000.2600237,159
Jul 19, 20230.28000.28000.28000.28000.280019,915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...