Canada markets closed

Saturn Oil & Gas Inc. (SOIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4000-0.0300 (-1.23%)
At close: 03:59PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232.39002.40002.28002.40002.4000470,500
Mar 23, 20232.44002.52002.38002.43002.4300265,400
Mar 22, 20232.44002.50002.41002.41002.4100149,700
Mar 21, 20232.40002.46002.37002.42002.4200166,300
Mar 20, 20232.32002.37002.30002.35002.350094,100
Mar 17, 20232.42002.42002.29002.33002.3300136,200
Mar 16, 20232.25002.39002.24002.39002.3900117,700
Mar 15, 20232.32002.37002.24002.35002.3500405,100
Mar 14, 20232.49002.57002.42002.45002.4500165,200
Mar 13, 20232.50002.59002.42002.47002.4700361,200
Mar 10, 20232.60002.60002.50002.55002.5500129,000
Mar 09, 20232.59002.66002.54002.57002.570095,000
Mar 08, 20232.68002.68002.60002.62002.620068,000
Mar 07, 20232.77002.77002.67002.68002.680077,000
Mar 06, 20232.68002.80002.68002.78002.7800228,900
Mar 03, 20232.66002.75002.60002.74002.7400309,500
Mar 02, 20232.58002.71002.55002.69002.6900269,800
Mar 01, 20232.55002.60002.48002.60002.6000176,400
Feb 28, 20232.51002.55002.50002.55002.550038,900
Feb 27, 20232.50002.55002.47002.53002.530092,000
Feb 24, 20232.53002.56002.49002.53002.5300108,300
Feb 23, 20232.50002.55002.47002.53002.530083,000
Feb 22, 20232.45002.49002.39002.43002.4300139,300
Feb 21, 20232.60002.60002.41002.45002.4500156,800
Feb 17, 20232.67002.67002.58002.62002.620066,500
Feb 16, 20232.74002.75002.64002.64002.6400134,100
Feb 15, 20232.66002.72002.57002.70002.7000465,900
Feb 14, 20232.59002.75002.54002.67002.6700357,200
Feb 13, 20232.49002.64002.46002.60002.6000628,200
Feb 10, 20232.40002.49002.38002.47002.4700198,300
Feb 09, 20232.38002.41002.34002.38002.3800354,300
Feb 08, 20232.41002.42002.38002.38002.3800343,800
Feb 07, 20232.37002.39002.37002.39002.3900258,300
Feb 06, 20232.38002.40002.35002.37002.3700370,200
Feb 03, 20232.40002.43002.37002.39002.39001,439,400
Feb 02, 20232.45002.46002.39002.40002.4000328,200
Feb 01, 20232.45002.54002.40002.41002.4100334,600
Jan 31, 20232.40002.48002.40002.42002.4200213,400
Jan 30, 20232.50002.50002.36002.40002.4000464,100
Jan 27, 20232.43002.54002.38002.54002.5400601,400
Jan 26, 20232.42002.42002.37002.41002.4100339,000
Jan 25, 20232.42002.42002.33002.34002.3400295,500
Jan 24, 20232.45002.52002.41002.45002.4500660,300
Jan 23, 20232.40002.55002.34002.55002.55002,160,600
Jan 20, 20232.57002.57002.51002.55002.5500119,800
Jan 19, 20232.60002.62002.51002.56002.5600287,000
Jan 18, 20232.66002.67002.56002.67002.6700173,800
Jan 17, 20232.55002.63002.55002.62002.6200178,600
Jan 16, 20232.55002.57002.50002.54002.5400170,000
Jan 13, 20232.61002.66002.45002.46002.4600261,100
Jan 12, 20232.49002.62002.45002.59002.5900182,800
Jan 11, 20232.35002.45002.34002.40002.4000176,200
Jan 10, 20232.33002.36002.30002.31002.310054,400
Jan 09, 20232.41002.42002.33002.33002.3300164,900
Jan 06, 20232.33002.35002.24002.34002.3400264,300
Jan 05, 20232.36002.36002.27002.32002.3200278,700
Jan 04, 20232.46002.52002.35002.35002.3500157,000
Jan 03, 20232.56002.60002.49002.50002.5000291,800
Dec 30, 20222.60002.65002.35002.35002.3500142,000
Dec 29, 20222.64002.67002.61002.61002.610085,600
Dec 28, 20222.65002.78002.52002.65002.6500138,500
Dec 23, 20222.54002.75002.54002.71002.7100118,300
Dec 22, 20222.75002.75002.49002.50002.5000128,900
Dec 21, 20222.28002.88002.27002.88002.8800159,700
Dec 20, 20222.28002.32002.28002.30002.300034,100
Dec 19, 20222.36002.36002.22002.27002.2700107,300
Dec 16, 20222.39002.39002.29002.29002.290039,200
Dec 15, 20222.39002.41002.35002.36002.360034,900
Dec 14, 20222.45002.50002.41002.41002.410089,000
Dec 13, 20222.47002.53002.38002.47002.4700140,900
Dec 12, 20222.37002.51002.29002.30002.3000115,800
Dec 09, 20222.45002.47002.37002.37002.370027,400
Dec 08, 20222.48002.48002.35002.42002.420028,200
Dec 07, 20222.49002.52002.46002.46002.4600126,600
Dec 06, 20222.52002.57002.46002.47002.4700133,400
Dec 05, 20222.56002.57002.52002.52002.520065,800
Dec 02, 20222.58002.59002.54002.56002.560075,000
Dec 01, 20222.62002.62002.46002.51002.5100127,700
Nov 30, 20222.54002.60002.52002.57002.5700130,000
Nov 29, 20222.58002.58002.48002.49002.4900116,400
Nov 28, 20222.58002.58002.44002.51002.5100197,700
Nov 25, 20222.52002.57002.46002.55002.5500156,400
Nov 24, 20222.55002.57002.45002.52002.5200113,400
Nov 23, 20222.59002.60002.50002.55002.5500120,600
Nov 22, 20222.64002.67002.60002.65002.6500126,600
Nov 21, 20222.64002.64002.43002.63002.6300184,500
Nov 18, 20222.61002.69002.59002.64002.6400292,200
Nov 17, 20222.80002.80002.62002.75002.7500163,000
Nov 16, 20222.93002.93002.76002.81002.8100250,900
Nov 15, 20222.92002.93002.83002.90002.900096,600
Nov 14, 20222.96002.97002.90002.93002.9300131,400
Nov 11, 20222.91002.97002.88002.96002.9600164,400
Nov 10, 20222.98003.00002.89002.92002.9200125,300
Nov 09, 20223.10003.12002.82002.95002.9500289,900
Nov 08, 20222.93003.04002.92003.04003.0400192,500
Nov 07, 20223.00003.07002.90002.90002.9000348,000
Nov 04, 20222.90002.98002.89002.89002.8900154,300
Nov 03, 20222.97002.98002.83002.84002.840081,000
Nov 02, 20222.91002.98002.89002.97002.9700186,100
Nov 01, 20222.87002.94002.84002.90002.9000120,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...