Canada markets open in 1 hour 18 minutes

Saturn Oil & Gas Inc. (SOIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.1200-0.0100 (-0.32%)
At close: 03:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20213.20003.25003.09003.12003.120017,600
Nov. 30, 20213.30003.44003.10003.13003.130025,200
Nov. 29, 20213.19003.37003.19003.26003.260029,200
Nov. 26, 20213.42003.42003.11003.11003.110018,800
Nov. 25, 20213.45003.56003.45003.55003.550014,500
Nov. 24, 20213.40003.49003.36003.46003.460022,300
Nov. 23, 20213.30003.43003.24003.33003.330033,100
Nov. 22, 20213.40003.40003.04003.24003.240060,900
Nov. 19, 20213.56003.65003.52003.58003.580048,000
Nov. 18, 20213.85003.94003.69003.77003.770048,100
Nov. 17, 20214.17004.17003.59003.95003.950086,700
Nov. 16, 20214.38004.38004.06004.32004.3200143,900
Nov. 15, 20214.21004.29004.21004.29004.290074,800
Nov. 12, 20214.20004.23004.06004.23004.2300106,200
Nov. 11, 20214.10004.15004.06004.10004.100017,200
Nov. 10, 20214.17004.19004.10004.10004.100095,900
Nov. 09, 20214.06004.10004.06004.10004.100036,100
Nov. 08, 20214.02004.05003.91003.95003.950027,100
Nov. 05, 20214.04004.04004.00004.00004.000016,100
Nov. 04, 20214.12004.12004.00004.00004.000016,300
Nov. 03, 20214.16004.20004.10004.14004.140054,100
Nov. 02, 20214.25004.25004.19004.20004.200012,200
Nov. 01, 20214.19004.25004.08004.25004.250078,300
Oct. 29, 20214.15004.15004.01004.05004.050083,400
Oct. 28, 20214.11004.18004.11004.17004.170019,700
Oct. 27, 20214.19004.19004.00004.11004.110079,500
Oct. 26, 20214.16004.21004.16004.16004.160044,900
Oct. 25, 20214.14004.15004.09004.14004.140096,900
Oct. 22, 20214.04004.15004.02004.14004.140043,300
Oct. 21, 20214.00004.05003.98004.00004.000060,200
Oct. 20, 20213.94003.94003.90003.91003.910026,200
Oct. 19, 20213.95004.13003.81003.95003.950064,300
Oct. 18, 20214.21004.26003.93003.93003.930082,500
Oct. 15, 20214.00004.30004.00004.08004.080031,700
Oct. 14, 20214.30004.30003.93003.99003.990051,100
Oct. 13, 20214.49004.49003.50004.20004.200034,300
Oct. 13, 20211:20 Stock Split
Oct. 12, 20214.00004.00003.80004.00004.000084,400
Oct. 08, 20214.00004.20003.80003.80003.8000132,605
Oct. 07, 20213.80004.00003.80003.80003.800063,950
Oct. 06, 20213.80003.80003.80003.80003.800030,945
Oct. 05, 20213.60004.00003.60004.00004.0000209,360
Oct. 04, 20213.40003.60003.40003.60003.600084,270
Oct. 01, 20213.40003.40003.40003.40003.40001,990
Sep. 30, 20213.40003.60003.20003.60003.600027,695
Sep. 29, 20213.40003.40003.40003.40003.400014,495
Sep. 28, 20213.60003.60003.40003.40003.400032,855
Sep. 27, 20213.40003.60003.40003.60003.6000124,425
Sep. 24, 20213.20003.40003.20003.40003.400015,940
Sep. 23, 20213.20003.20003.20003.20003.20006,285
Sep. 22, 20213.20003.40003.20003.40003.400058,405
Sep. 21, 20213.20003.20003.20003.20003.200052,405
Sep. 20, 20213.40003.40003.20003.20003.200028,965
Sep. 17, 20213.40003.40003.40003.40003.400025,375
Sep. 16, 20213.40003.40003.40003.40003.400011,955
Sep. 15, 20213.40003.40003.40003.40003.400027,450
Sep. 14, 20213.40003.40003.40003.40003.400018,000
Sep. 13, 20213.40003.40003.40003.40003.400065,150
Sep. 10, 20213.40003.40003.20003.40003.400062,940
Sep. 09, 20213.40003.40003.40003.40003.400025,840
Sep. 08, 20213.40003.40003.40003.40003.400060,775
Sep. 07, 20213.60003.60003.40003.40003.4000113,360
Sep. 03, 20213.20003.40003.20003.40003.400094,070
Sep. 02, 20213.00003.20003.00003.20003.200053,230
Sep. 01, 20213.00003.20003.00003.00003.000098,440
Aug. 31, 20213.00003.00002.80003.00003.000069,315
Aug. 30, 20212.80002.80002.80002.80002.800088,275
Aug. 27, 20212.60002.60002.60002.60002.60008,970
Aug. 26, 20212.60002.60002.60002.60002.600023,435
Aug. 25, 20212.60002.80002.60002.60002.600069,875
Aug. 24, 20212.80002.80002.60002.60002.60007,725
Aug. 23, 20212.80002.80002.60002.60002.60004,435
Aug. 20, 20212.60002.60002.60002.60002.600054,025
Aug. 19, 20212.80002.80002.60002.60002.600074,805
Aug. 18, 20212.80002.80002.80002.80002.800013,075
Aug. 17, 20212.80002.80002.80002.80002.800045,950
Aug. 16, 20213.20003.20002.80002.80002.80009,325
Aug. 13, 20212.80003.00002.80003.00003.000064,750
Aug. 12, 20212.60002.80002.60002.60002.600026,925
Aug. 11, 20212.60002.80002.60002.80002.800040,155
Aug. 10, 20212.60002.60002.60002.60002.600021,725
Aug. 09, 20212.60002.60002.40002.60002.6000124,535
Aug. 06, 20212.40002.40002.40002.40002.40005,075
Aug. 05, 20212.40002.40002.40002.40002.40006,855
Aug. 04, 20212.40002.40002.40002.40002.40007,970
Aug. 03, 20212.40002.40002.40002.40002.400022,335
Jul. 30, 20212.60002.60002.40002.40002.400084,285
Jul. 29, 20212.40002.60002.40002.60002.600062,260
Jul. 28, 20212.40002.40002.40002.40002.400039,485
Jul. 27, 20212.40002.40002.40002.40002.40007,165
Jul. 26, 20212.40002.40002.40002.40002.40003,725
Jul. 23, 20212.40002.40002.40002.40002.400014,025
Jul. 22, 20212.40002.40002.20002.20002.200017,615
Jul. 21, 20212.40002.40002.40002.40002.40006,750
Jul. 20, 20212.40002.40002.20002.40002.400023,450
Jul. 19, 20212.60002.60002.20002.40002.4000200,365
Jul. 16, 20212.60002.60002.60002.60002.60005,200
Jul. 15, 20212.60002.60002.60002.60002.600027,985
Jul. 14, 20212.40002.60002.40002.60002.600084,675
Jul. 13, 20212.60002.60002.60002.60002.60004,890
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...