Canada markets closed

Saturn Oil & Gas Inc. (SOIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.3700+0.0200 (+0.85%)
At close: 03:56PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20222.40002.44002.37002.37002.370010,400
Sept 26, 20222.39002.40002.26002.35002.350039,800
Sept 23, 20222.49002.53002.33002.42002.4200115,100
Sept 22, 20222.64002.64002.52002.53002.5300129,300
Sept 21, 20222.64002.65002.60002.65002.6500117,700
Sept 20, 20222.60002.63002.58002.63002.6300151,600
Sept 19, 20222.62002.67002.54002.64002.6400260,100
Sept 16, 20222.60002.63002.55002.59002.5900260,800
Sept 15, 20222.66002.66002.58002.58002.5800376,000
Sept 14, 20222.62002.66002.61002.65002.6500116,700
Sept 13, 20222.60002.65002.59002.63002.630074,200
Sept 12, 20222.69002.69002.63002.65002.650080,300
Sept 09, 20222.68002.69002.63002.65002.6500169,300
Sept 08, 20222.60002.66002.57002.59002.590052,100
Sept 07, 20222.65002.65002.55002.57002.5700200,200
Sept 06, 20222.63002.70002.60002.70002.7000193,700
Sept 02, 20222.54002.63002.51002.61002.6100159,200
Sept 01, 20222.47002.62002.47002.50002.5000106,500
Aug 31, 20222.63002.65002.55002.64002.6400157,000
Aug 30, 20222.76002.76002.53002.63002.6300203,700
Aug 29, 20222.71002.80002.71002.75002.7500342,100
Aug 26, 20222.71002.73002.68002.72002.7200169,500
Aug 25, 20222.73002.73002.68002.68002.6800411,700
Aug 24, 20222.66002.70002.63002.67002.6700291,200
Aug 23, 20222.67002.68002.62002.63002.6300408,400
Aug 22, 20222.47002.60002.46002.60002.6000234,500
Aug 19, 20222.50002.52002.45002.49002.4900210,200
Aug 18, 20222.39002.48002.37002.48002.480037,600
Aug 17, 20222.34002.39002.33002.39002.390036,700
Aug 16, 20222.39002.39002.30002.34002.340022,100
Aug 15, 20222.36002.38002.25002.37002.370075,900
Aug 12, 20222.29002.35002.24002.35002.3500176,400
Aug 11, 20222.20002.29002.18002.28002.2800181,800
Aug 10, 20222.14002.21002.13002.19002.190040,600
Aug 09, 20222.21002.21002.12002.12002.120041,100
Aug 08, 20222.25002.26002.18002.22002.220075,300
Aug 05, 20222.31002.31002.22002.25002.250020,000
Aug 04, 20222.26002.31002.24002.29002.290019,600
Aug 03, 20222.46002.48002.23002.26002.260061,000
Aug 02, 20222.46002.50002.42002.48002.4800159,500
Jul 29, 20222.50002.50002.41002.45002.4500100,900
Jul 28, 20222.38002.53002.34002.50002.5000210,800
Jul 27, 20222.32002.37002.22002.32002.320096,400
Jul 26, 20222.15002.33002.10002.33002.3300153,900
Jul 25, 20222.00002.19002.00002.15002.1500135,700
Jul 22, 20222.01002.04002.01002.02002.020036,900
Jul 21, 20222.04002.05002.00002.01002.010060,600
Jul 20, 20222.12002.12001.94002.06002.0600267,500
Jul 19, 20222.14002.15002.05002.09002.0900213,900
Jul 18, 20222.07002.23002.06002.12002.120066,200
Jul 15, 20222.09002.09002.01002.04002.040023,200
Jul 14, 20222.12002.13001.88002.05002.0500175,100
Jul 13, 20222.14002.20002.14002.14002.140052,200
Jul 12, 20222.32002.32002.11002.14002.140072,200
Jul 11, 20222.30002.36002.20002.32002.320072,100
Jul 08, 20222.40002.47002.33002.47002.47007,700
Jul 07, 20222.24002.39002.22002.36002.360083,500
Jul 06, 20222.30002.30002.03002.25002.2500170,100
Jul 05, 20222.45002.45002.23002.30002.300083,500
Jul 04, 20222.40002.49002.40002.49002.49003,700
Jun 30, 20222.46002.51002.40002.40002.400073,200
Jun 29, 20222.54002.54002.46002.47002.470072,500
Jun 28, 20222.56002.57002.51002.52002.5200109,800
Jun 27, 20222.47002.55002.47002.54002.540094,300
Jun 24, 20222.46002.58002.46002.53002.530065,900
Jun 23, 20222.59002.59002.33002.43002.4300129,200
Jun 22, 20222.57002.61002.53002.53002.5300156,100
Jun 21, 20222.54002.70002.54002.63002.630089,800
Jun 20, 20222.49002.54002.42002.54002.5400117,700
Jun 17, 20222.60002.61002.51002.54002.5400125,200
Jun 16, 20222.71002.71002.60002.66002.6600194,900
Jun 15, 20222.73002.77002.67002.71002.7100105,800
Jun 14, 20222.73002.80002.73002.76002.7600144,600
Jun 13, 20222.79002.81002.63002.71002.7100700,200
Jun 10, 20222.83002.87002.74002.87002.8700598,000
Jun 09, 20222.87002.87002.77002.82002.8200238,700
Jun 08, 20222.81002.89002.80002.87002.8700408,600
Jun 07, 20222.76002.81002.72002.81002.8100448,400
Jun 06, 20222.78002.83002.74002.80002.8000494,700
Jun 03, 20222.74002.79002.73002.75002.7500387,200
Jun 02, 20222.73002.77002.71002.72002.7200533,900
Jun 01, 20222.79002.79002.63002.75002.75001,545,900
May 31, 20223.15003.19003.11003.11003.1100432,800
May 30, 20223.18003.24003.11003.16003.1600423,300
May 27, 20223.20003.26003.10003.19003.1900325,200
May 26, 20223.02003.16003.02003.16003.1600129,300
May 25, 20222.89003.04002.89003.00003.0000185,800
May 24, 20222.85002.97002.83002.97002.9700115,500
May 20, 20222.84002.85002.75002.79002.790081,700
May 19, 20222.67002.84002.60002.82002.820052,500
May 18, 20222.81002.81002.70002.71002.710090,300
May 17, 20222.88002.88002.74002.75002.7500450,600
May 16, 20222.76002.82002.65002.77002.7700103,700
May 13, 20222.60002.71002.53002.65002.650057,400
May 12, 20222.55002.58002.46002.57002.570096,000
May 11, 20222.60002.76002.53002.58002.5800196,300
May 10, 20222.63002.67002.51002.57002.570076,900
May 09, 20222.78002.78002.57002.60002.6000144,900
May 06, 20222.85002.85002.78002.82002.820056,200
May 05, 20222.87002.90002.78002.89002.890088,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...