Canada markets closed

Squatex Energy and Resources Inc. (SQX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 03:45PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.01000.01000.01000.01000.0100410,800
Apr 16, 20240.01500.01500.00500.01000.01002,125,000
Apr 15, 20240.02500.02500.02500.02500.0250-
Apr 12, 20240.02500.02500.02500.02500.0250-
Apr 11, 20240.02500.02500.02500.02500.0250-
Apr 10, 20240.02500.02500.02500.02500.0250-
Apr 09, 20240.02500.02500.02500.02500.02505,000
Apr 08, 20240.02500.02500.02000.02000.020029,000
Apr 05, 20240.02000.02500.02000.02500.02508,000
Apr 04, 20240.02000.02000.02000.02000.0200-
Apr 03, 20240.02000.02000.02000.02000.02005,000
Apr 02, 20240.02000.02000.02000.02000.0200-
Apr 01, 20240.02000.02000.02000.02000.020010,750
Mar 28, 20240.02000.02000.02000.02000.020062,000
Mar 27, 20240.01500.01500.01500.01500.015080,534
Mar 26, 20240.02000.02000.02000.02000.0200-
Mar 25, 20240.02000.02000.02000.02000.0200-
Mar 22, 20240.02000.02000.02000.02000.02004,000
Mar 21, 20240.01500.01500.01500.01500.0150-
Mar 20, 20240.01500.01500.01500.01500.0150-
Mar 19, 20240.01500.01500.01500.01500.0150-
Mar 18, 20240.01500.01500.01500.01500.0150-
Mar 15, 20240.02000.02000.01500.01500.015045,000
Mar 14, 20240.02000.02000.02000.02000.020010,000
Mar 13, 20240.01500.01500.01500.01500.0150-
Mar 12, 20240.01500.01500.01500.01500.015012,000
Mar 11, 20240.02500.02500.01500.01500.0150110,400
Mar 08, 20240.02500.02500.02500.02500.0250-
Mar 07, 20240.02500.02500.02500.02500.0250-
Mar 06, 20240.02000.02500.02000.02500.0250183,000
Mar 05, 20240.02000.02000.02000.02000.0200-
Mar 04, 20240.01500.02000.01500.02000.020042,000
Mar 01, 20240.01500.01500.01500.01500.015030,400
Feb 29, 20240.01500.01500.01500.01500.0150125,000
Feb 28, 20240.02000.02000.02000.02000.020012,000
Feb 27, 20240.01500.02000.01500.02000.0200613,000
Feb 26, 20240.02500.02500.02500.02500.0250-
Feb 23, 20240.02500.02500.02500.02500.02505,000
Feb 22, 20240.02000.02000.01500.02000.0200230,000
Feb 21, 20240.01500.02000.01500.02000.0200259,000
Feb 20, 20240.02500.02500.01000.02000.0200235,000
Feb 16, 20240.02000.02000.02000.02000.020054,000
Feb 15, 20240.02000.02000.02000.02000.020012,000
Feb 14, 20240.02000.02000.02000.02000.020010,000
Feb 13, 20240.02000.02000.01500.01500.0150152,500
Feb 12, 20240.02500.02500.02000.02000.02007,000
Feb 09, 20240.02000.02500.01000.02500.0250180,000
Feb 08, 20240.02500.02500.01500.01500.015054,000
Feb 07, 20240.02000.02000.02000.02000.020060,000
Feb 06, 20240.02000.02000.02000.02000.020086,500
Feb 05, 20240.02500.02500.02000.02000.020058,000
Feb 02, 20240.02000.02000.02000.02000.0200260,000
Feb 01, 20240.02500.02500.01500.02000.0200619,000
Jan 31, 20240.05000.05000.04500.04500.045014,000
Jan 30, 20240.04000.05000.04000.05000.050012,000
Jan 29, 20240.02500.04000.02500.04000.040048,000
Jan 26, 20240.02500.02500.02500.02500.025042,000
Jan 25, 20240.02000.02000.02000.02000.0200-
Jan 24, 20240.02000.02000.02000.02000.0200-
Jan 23, 20240.02000.02000.02000.02000.0200-
Jan 22, 20240.02000.02000.02000.02000.0200-
Jan 19, 20240.02000.02000.02000.02000.0200-
Jan 18, 20240.02000.02000.02000.02000.020015,000
Jan 17, 20240.02500.02500.02500.02500.0250-
Jan 16, 20240.02500.02500.02500.02500.0250-
Jan 15, 20240.02500.02500.02500.02500.02505,000
Jan 12, 20240.02500.02500.02500.02500.0250-
Jan 11, 20240.02500.02500.02500.02500.0250-
Jan 10, 20240.02500.02500.02500.02500.025011,000
Jan 09, 20240.02000.02000.02000.02000.0200-
Jan 08, 20240.02000.02000.02000.02000.0200-
Jan 05, 20240.02000.02000.02000.02000.02006,000
Jan 04, 20240.02000.02000.02000.02000.0200-
Jan 03, 20240.02000.02000.02000.02000.0200-
Jan 02, 20240.02000.02000.02000.02000.0200-
Dec 29, 20230.02000.02000.02000.02000.0200-
Dec 28, 20230.02000.02000.02000.02000.020073,500
Dec 27, 20230.01000.01000.01000.01000.010010,000
Dec 22, 20230.01500.01500.01500.01500.0150-
Dec 21, 20230.01500.01500.01500.01500.0150-
Dec 20, 20230.01500.01500.01500.01500.0150-
Dec 19, 20230.01500.01500.01500.01500.0150-
Dec 18, 20230.01500.01500.01500.01500.0150-
Dec 15, 20230.01500.01500.01500.01500.0150-
Dec 14, 20230.01500.01500.01500.01500.0150-
Dec 13, 20230.01500.01500.01500.01500.0150-
Dec 12, 20230.01500.01500.01500.01500.0150-
Dec 11, 20230.01500.01500.01500.01500.0150-
Dec 08, 20230.01500.01500.01500.01500.0150-
Dec 07, 20230.01500.01500.01500.01500.0150-
Dec 06, 20230.01500.01500.01500.01500.0150-
Dec 05, 20230.01500.01500.01500.01500.0150-
Dec 04, 20230.01500.01500.01500.01500.0150-
Dec 01, 20230.01500.01500.01500.01500.0150-
Nov 30, 20230.01500.01500.01500.01500.0150-
Nov 29, 20230.01500.01500.01500.01500.0150-
Nov 28, 20230.01500.01500.01500.01500.0150-
Nov 27, 20230.01500.01500.01500.01500.0150-
Nov 24, 20230.01500.01500.01500.01500.0150-
Nov 23, 20230.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...