Canada markets closed

Saturn Oil & Gas Inc. (SOIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.7900-0.0300 (-1.06%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20222.91002.91002.71002.80002.800072,300
May 03, 20222.85002.87002.77002.80002.8000158,700
May 02, 20222.95002.95002.80002.83002.830054,800
Apr 29, 20222.90002.94002.88002.90002.900047,300
Apr 28, 20222.95002.96002.88002.90002.900026,200
Apr 27, 20223.08003.08002.88002.92002.9200176,300
Apr 26, 20223.05003.19002.98003.08003.080032,600
Apr 25, 20223.13003.13002.88002.98002.9800133,900
Apr 22, 20223.28003.48003.05003.09003.0900163,000
Apr 21, 20223.56003.56003.23003.27003.2700284,500
Apr 20, 20223.31003.31003.21003.28003.280038,300
Apr 19, 20223.38003.38003.19003.30003.300089,200
Apr 18, 20223.32003.34003.24003.30003.300079,300
Apr 14, 20223.22003.33003.22003.29003.290050,800
Apr 13, 20223.15003.20003.08003.16003.160053,600
Apr 12, 20222.97003.08002.97003.08003.0800269,200
Apr 11, 20222.94002.94002.90002.90002.900017,500
Apr 08, 20222.91002.94002.91002.94002.940017,300
Apr 07, 20222.87002.94002.85002.94002.940057,900
Apr 06, 20222.90002.90002.82002.85002.850036,100
Apr 05, 20222.95002.99002.89002.89002.890073,900
Apr 04, 20222.92002.97002.92002.94002.9400102,400
Apr 01, 20222.89002.95002.86002.92002.920064,100
Mar 31, 20222.88002.91002.87002.88002.88009,900
Mar 30, 20222.85002.95002.85002.92002.920064,100
Mar 29, 20222.92002.96002.87002.90002.900031,000
Mar 28, 20222.95002.99002.93002.93002.930060,100
Mar 25, 20222.98003.05002.90003.01003.010056,500
Mar 24, 20222.95002.97002.94002.97002.970021,000
Mar 23, 20223.05003.05002.90002.91002.910046,600
Mar 22, 20223.03003.07002.97003.00003.0000133,000
Mar 21, 20222.95003.00002.90002.92002.9200236,500
Mar 18, 20222.90002.94002.87002.92002.9200129,800
Mar 17, 20222.81002.94002.81002.90002.900071,000
Mar 16, 20222.85002.87002.77002.79002.790022,700
Mar 15, 20222.85002.86002.70002.85002.8500337,500
Mar 14, 20222.95002.95002.85002.85002.850056,300
Mar 11, 20222.94002.98002.89002.98002.980068,700
Mar 10, 20222.92002.97002.88002.90002.900094,400
Mar 09, 20223.05003.05002.83002.94002.9400127,800
Mar 08, 20223.03003.05002.96002.96002.9600380,900
Mar 07, 20223.00003.08002.94003.03003.0300490,500
Mar 04, 20222.94003.00002.87003.00003.000023,200
Mar 03, 20223.02003.02002.94002.97002.9700153,500
Mar 02, 20222.99003.04002.97003.02003.0200138,100
Mar 01, 20222.98003.04002.95002.97002.9700284,000
Feb 28, 20222.94003.00002.93002.98002.980090,100
Feb 25, 20222.88002.95002.81002.90002.900075,700
Feb 24, 20222.78002.88002.74002.84002.840060,200
Feb 23, 20222.90002.90002.70002.72002.7200118,200
Feb 22, 20222.95002.95002.81002.89002.890078,600
Feb 18, 20222.98002.98002.85002.96002.9600368,500
Feb 17, 20223.47003.47003.40003.44003.440021,300
Feb 16, 20223.45003.48003.43003.47003.470093,000
Feb 15, 20223.50003.50003.44003.48003.480029,300
Feb 14, 20223.57003.60003.51003.54003.540027,600
Feb 11, 20223.46003.52003.43003.50003.500014,600
Feb 10, 20223.48003.57003.47003.50003.500073,000
Feb 09, 20223.49003.55003.42003.49003.490030,300
Feb 08, 20223.68003.69003.49003.49003.490030,900
Feb 07, 20223.58003.59003.53003.53003.530055,200
Feb 04, 20223.45003.50003.42003.45003.450021,600
Feb 03, 20223.40003.49003.36003.46003.460017,700
Feb 02, 20223.49003.54003.40003.42003.420046,500
Feb 01, 20223.48003.60003.48003.53003.5300228,900
Jan 31, 20223.38003.56003.38003.47003.470029,600
Jan 28, 20223.55003.58003.36003.45003.450041,300
Jan 27, 20223.63003.63003.45003.49003.49008,900
Jan 26, 20223.63003.69003.51003.53003.530046,800
Jan 25, 20223.49003.58003.43003.50003.500058,400
Jan 24, 20223.32003.40003.16003.39003.390053,800
Jan 21, 20223.65003.65003.31003.31003.310090,700
Jan 20, 20223.80003.80003.47003.50003.5000129,500
Jan 19, 20223.85003.89003.75003.80003.8000111,300
Jan 18, 20223.80003.80003.64003.75003.750084,000
Jan 17, 20223.75003.88003.66003.77003.7700138,200
Jan 14, 20223.59003.69003.50003.68003.680076,000
Jan 13, 20223.64003.76003.60003.61003.610060,700
Jan 12, 20223.62003.80003.49003.70003.7000100,100
Jan 11, 20223.55003.62003.49003.49003.4900100,600
Jan 10, 20223.58003.65003.55003.55003.550016,900
Jan 07, 20223.72003.73003.61003.61003.610040,500
Jan 06, 20223.64003.70003.64003.67003.670029,700
Jan 05, 20223.62003.80003.62003.65003.650048,800
Jan 04, 20223.65003.87003.55003.62003.620011,700
Dec 31, 20213.63003.94003.63003.94003.940018,300
Dec 30, 20213.51003.69003.51003.64003.64006,400
Dec 29, 20213.52003.64003.51003.56003.560024,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...