Canada markets close in 4 hours 45 minutes

Southern Energy Corp. (SOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
As of 02:11PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.16000.16000.15500.15500.15505,700
Mar 26, 20240.16000.16000.16000.16000.1600500
Mar 25, 20240.16000.16000.16000.16000.1600177,500
Mar 22, 20240.16000.16000.16000.16000.160010,000
Mar 21, 20240.16000.16000.16000.16000.160033,500
Mar 20, 20240.16000.16000.16000.16000.160030,000
Mar 19, 20240.17000.17000.16000.16000.1600133,300
Mar 18, 20240.17000.17000.17000.17000.1700-
Mar 15, 20240.17000.17000.16000.17000.1700259,500
Mar 14, 20240.17000.17000.17000.17000.170080,000
Mar 13, 20240.17000.17000.17000.17000.1700-
Mar 12, 20240.17000.17000.16000.17000.170040,000
Mar 11, 20240.17000.17000.17000.17000.170021,000
Mar 08, 20240.17000.17000.16000.16000.1600119,600
Mar 07, 20240.17000.17000.17000.17000.1700-
Mar 06, 20240.17000.17000.17000.17000.170028,500
Mar 05, 20240.18000.18000.17000.17000.1700174,900
Mar 04, 20240.17000.18000.17000.18000.1800200,400
Mar 01, 20240.17000.18000.17000.17000.1700306,500
Feb 29, 20240.16000.16000.16000.16000.160061,500
Feb 28, 20240.16000.16000.16000.16000.1600118,000
Feb 27, 20240.16000.16000.16000.16000.160060,500
Feb 26, 20240.17000.17000.16000.16000.1600249,000
Feb 23, 20240.18000.18000.17000.17000.1700106,000
Feb 22, 20240.18000.18000.17000.18000.180086,000
Feb 21, 20240.18000.19000.18000.18000.1800156,700
Feb 20, 20240.19000.19000.17000.18000.1800372,100
Feb 16, 20240.19000.19000.19000.19000.190040,700
Feb 15, 20240.19000.19000.19000.19000.190063,600
Feb 14, 20240.18000.18000.18000.18000.180016,000
Feb 13, 20240.18000.19000.18000.18000.1800124,200
Feb 12, 20240.20000.20000.18000.18000.180054,000
Feb 09, 20240.19000.19000.18000.19000.190028,700
Feb 08, 20240.20000.20000.18000.19000.1900648,000
Feb 07, 20240.20000.20000.20000.20000.2000166,500
Feb 06, 20240.21000.21000.20000.20000.2000117,500
Feb 05, 20240.21000.21000.20000.20000.2000160,900
Feb 02, 20240.21000.21000.21000.21000.210019,700
Feb 01, 20240.21000.21000.21000.21000.210094,000
Jan 31, 20240.21000.21000.21000.21000.210068,000
Jan 30, 20240.22000.22000.21000.21000.210049,600
Jan 29, 20240.22000.22000.21000.21000.210058,800
Jan 26, 20240.22000.22000.22000.22000.220051,400
Jan 25, 20240.22000.23000.22000.23000.230078,500
Jan 24, 20240.22000.23000.22000.22000.2200444,200
Jan 23, 20240.21000.22000.21000.22000.220095,700
Jan 22, 20240.21000.21000.21000.21000.210054,800
Jan 19, 20240.21000.21000.21000.21000.210060,300
Jan 18, 20240.21000.21000.21000.21000.21009,000
Jan 17, 20240.22000.22000.22000.22000.2200553,500
Jan 16, 20240.22000.22000.21000.22000.2200420,500
Jan 15, 20240.23000.23000.22000.22000.2200171,700
Jan 12, 20240.23000.23000.22000.22000.2200136,600
Jan 11, 20240.22000.22000.22000.22000.220037,900
Jan 10, 20240.23000.23000.22000.22000.220066,800
Jan 09, 20240.22000.24000.22000.24000.2400317,100
Jan 08, 20240.22000.22000.21000.22000.220064,500
Jan 05, 20240.22000.22000.22000.22000.2200143,600
Jan 04, 20240.22000.23000.22000.23000.2300328,000
Jan 03, 20240.22000.22000.21000.22000.220040,500
Jan 02, 20240.22000.22000.22000.22000.220094,500
Dec 29, 20230.22000.22000.21000.21000.2100160,800
Dec 28, 20230.23000.23000.21000.22000.2200142,600
Dec 27, 20230.21000.24000.20000.23000.23001,041,800
Dec 22, 20230.21000.21000.20000.21000.210066,000
Dec 21, 20230.20000.21000.20000.20000.2000140,700
Dec 20, 20230.20000.21000.20000.21000.2100208,000
Dec 19, 20230.20000.21000.20000.20000.2000306,500
Dec 18, 20230.20000.20000.20000.20000.2000155,100
Dec 15, 20230.21000.21000.20000.20000.2000197,100
Dec 14, 20230.22000.22000.21000.21000.2100183,200
Dec 13, 20230.21000.21000.21000.21000.210055,900
Dec 12, 20230.21000.21000.21000.21000.210026,600
Dec 11, 20230.23000.23000.21000.21000.2100236,600
Dec 08, 20230.23000.23000.21000.22000.2200361,900
Dec 07, 20230.22000.23000.22000.23000.230031,000
Dec 06, 20230.23000.23000.22000.23000.2300130,600
Dec 05, 20230.23000.23000.23000.23000.230046,500
Dec 04, 20230.23000.24000.22000.23000.2300375,000
Dec 01, 20230.23000.23000.22000.23000.2300184,200
Nov 30, 20230.24000.24000.23000.23000.2300149,000
Nov 29, 20230.25000.25000.24000.24000.240098,700
Nov 28, 20230.26000.26000.25000.25000.250071,500
Nov 27, 20230.25000.25000.25000.25000.2500100,500
Nov 24, 20230.25000.25000.25000.25000.2500100,500
Nov 23, 20230.24000.25000.24000.24000.2400151,000
Nov 22, 20230.24000.25000.24000.24000.240018,500
Nov 21, 20230.24000.24000.23000.24000.2400231,500
Nov 20, 20230.26000.26000.24000.24000.2400224,800
Nov 17, 20230.27000.27000.25000.25000.2500598,500
Nov 16, 20230.27000.28000.27000.27000.2700263,000
Nov 15, 20230.26000.27000.26000.26000.26003,900
Nov 14, 20230.27000.27000.26000.26000.260044,000
Nov 13, 20230.26000.27000.26000.27000.2700562,600
Nov 10, 20230.27000.27000.26000.26000.2600234,500
Nov 09, 20230.25000.26000.25000.26000.2600501,500
Nov 08, 20230.26000.26000.25000.25000.2500232,000
Nov 07, 20230.27000.27000.26000.26000.2600269,300
Nov 06, 20230.27000.27000.26000.26000.2600269,200
Nov 03, 20230.27000.27000.26000.27000.2700432,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...