Canada markets close in 3 hours 8 minutes

Squatex Energy and Resources Inc. (SQX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
As of 10:05AM EDT. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20240.01000.01000.00500.00500.0050799,000
May 24, 20240.00500.00500.00500.00500.0050-
May 23, 20240.01000.01000.00500.00500.005086,000
May 22, 20240.00500.00500.00500.00500.0050-
May 21, 20240.01000.01000.00500.00500.005012,750
May 17, 20240.01000.01000.01000.01000.010012,089
May 16, 20240.00500.00500.00500.00500.00501,856,000
May 15, 20240.01000.01000.01000.01000.0100-
May 14, 20240.01000.01000.00500.01000.01001,747,000
May 13, 20240.01000.01000.01000.01000.0100290,000
May 10, 20240.01000.01000.01000.01000.01001,985,000
May 09, 20240.01000.01000.01000.01000.01001,000
May 08, 20240.01000.01000.01000.01000.0100109,500
May 07, 20240.00500.00500.00500.00500.0050-
May 06, 20240.00500.00500.00500.00500.0050-
May 03, 20240.00500.00500.00500.00500.005010,000
May 02, 20240.00500.00500.00500.00500.0050-
May 01, 20240.00500.00500.00500.00500.00502,782,000
Apr 30, 20240.01000.01000.01000.01000.0100-
Apr 29, 20240.01000.01000.01000.01000.0100-
Apr 26, 20240.01000.01000.01000.01000.0100-
Apr 25, 20240.01000.01000.01000.01000.010088,000
Apr 24, 20240.00500.00500.00500.00500.0050100,000
Apr 23, 20240.01000.01000.01000.01000.0100133,000
Apr 22, 20240.01000.01000.01000.01000.0100113,000
Apr 19, 20240.01500.01500.00500.00500.0050118,000
Apr 18, 20240.01000.01000.01000.01000.0100-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...