OTC Markets OTCQX - Delayed Quote USD
Saturn Oil & Gas Inc. (OILSF)
At close: November 5 at 12:21 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
| Nov 4, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 14,200 |
| Nov 1, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2,300 |
| Oct 31, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 376,200 |
| Oct 30, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 13,800 |
| Oct 29, 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 14,200 |
| Oct 28, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 14,700 |
| Oct 25, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 31,200 |
| Oct 24, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 8,100 |
| Oct 23, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 39,700 |
| Oct 22, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Oct 21, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 6,600 |
| Oct 18, 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 23,200 |
| Oct 17, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 4,600 |
| Oct 16, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 16,200 |
| Oct 15, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 28,200 |
| Oct 14, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 8,300 |
| Oct 11, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1,900 |
| Oct 10, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 28,000 |
| Oct 9, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 5,400 |
| Oct 8, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 22,200 |
| Oct 7, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 33,900 |
| Oct 4, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 36,300 |
| Oct 3, 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 53,700 |
| Oct 2, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 60,400 |
| Oct 1, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 7,700 |
| Sep 30, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 9,100 |
| Sep 27, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 17,600 |
| Sep 26, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 31,300 |
| Sep 25, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 19,300 |
| Sep 24, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 14,200 |
| Sep 23, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 14,800 |
| Sep 20, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 3,600 |
| Sep 19, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 10,300 |
| Sep 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,200 |
| Sep 17, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 1,600 |
| Sep 16, 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 20,200 |
| Sep 13, 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 17,100 |
| Sep 12, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 12,400 |
| Sep 11, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 13,400 |
| Sep 10, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 26,400 |
| Sep 9, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 127,400 |
| Sep 6, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 28,100 |
| Sep 5, 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 15,300 |
| Sep 4, 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 2,200 |
| Sep 3, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 48,600 |
| Aug 30, 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 11,600 |
| Aug 29, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 24,700 |
| Aug 28, 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 34,400 |
| Aug 27, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 21,200 |
| Aug 26, 2024 | 2.0000 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 76,100 |
| Aug 23, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9400 | 1.9400 | 28,400 |
| Aug 22, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,800 |
| Aug 21, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 9,400 |
| Aug 20, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 12,900 |
| Aug 19, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 12,600 |
| Aug 16, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 18,600 |
| Aug 15, 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 10,700 |
| Aug 14, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 3,000 |
| Aug 13, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 11,100 |
| Aug 12, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 13,200 |
| Aug 9, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 8,600 |
| Aug 8, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 1,600 |
| Aug 7, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 500 |
| Aug 6, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 5,000 |
| Aug 5, 2024 | 1.7700 | 1.8800 | 1.7700 | 1.8800 | 1.8800 | 4,800 |
| Aug 2, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 7,700 |
| Aug 1, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 5,900 |
| Jul 31, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 16,700 |
| Jul 30, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 14,600 |
| Jul 29, 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 5,400 |
| Jul 26, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 900 |
| Jul 25, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 5,600 |
| Jul 24, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 5,600 |
| Jul 23, 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 6,400 |
| Jul 22, 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 5,200 |
| Jul 19, 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 8,900 |
| Jul 18, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 7,800 |
| Jul 17, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 7,400 |
| Jul 16, 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 45,600 |
| Jul 15, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 14,300 |
| Jul 12, 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 31,200 |
| Jul 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 27,000 |
| Jul 10, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 15,900 |
| Jul 9, 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 6,400 |
| Jul 8, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 2,800 |
| Jul 5, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 6,400 |
| Jul 3, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 7,900 |
| Jul 2, 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9600 | 1.9600 | 56,100 |
| Jul 1, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jun 28, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 19,100 |
| Jun 27, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 16,900 |
| Jun 26, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 25,900 |
| Jun 25, 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 21,000 |
| Jun 24, 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 59,200 |
| Jun 21, 2024 | 1.9000 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 96,800 |
| Jun 20, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 10,200 |
| Jun 18, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 9,100 |
| Jun 17, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 4,200 |
| Jun 14, 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 51,800 |
| Jun 13, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 20,400 |
| Jun 12, 2024 | 1.9900 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 29,100 |
| Jun 11, 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 5,800 |
| Jun 10, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 25,300 |
| Jun 7, 2024 | 2.0800 | 2.0900 | 1.9600 | 1.9600 | 1.9600 | 115,200 |
| Jun 6, 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 85,100 |
| Jun 5, 2024 | 1.8600 | 1.9600 | 1.8600 | 1.9500 | 1.9500 | 242,300 |
| Jun 4, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 56,200 |
| Jun 3, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 42,900 |
| May 31, 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 38,100 |
| May 30, 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 19,700 |
| May 29, 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 9,400 |
| May 28, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 37,400 |
| May 24, 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 5,100 |
| May 23, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 16,700 |
| May 22, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 30,400 |
| May 21, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 22,900 |
| May 20, 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9400 | 1.9400 | 5,500 |
| May 17, 2024 | 1.7800 | 1.9100 | 1.7800 | 1.9000 | 1.9000 | 70,400 |
| May 16, 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 161,700 |
| May 15, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 26,800 |
| May 14, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 135,400 |
| May 13, 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 27,400 |
| May 10, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 40,900 |
| May 9, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 86,800 |
| May 8, 2024 | 1.8000 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 167,600 |
| May 7, 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 225,500 |
| May 6, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 6,000 |
| May 3, 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 45,800 |
| May 2, 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 700 |
| May 1, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 61,700 |
| Apr 30, 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 19,300 |
| Apr 29, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 4,500 |
| Apr 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 11,200 |
| Apr 25, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 8,800 |
| Apr 24, 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 13,800 |
| Apr 23, 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 41,200 |
| Apr 22, 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 8,800 |
| Apr 19, 2024 | 1.9900 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 10,300 |
| Apr 18, 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 7,100 |
| Apr 17, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 37,900 |
| Apr 16, 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 37,900 |
| Apr 15, 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 22,100 |
| Apr 12, 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 30,400 |
| Apr 11, 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 17,600 |
| Apr 10, 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 50,800 |
| Apr 9, 2024 | 2.0700 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 84,400 |
| Apr 8, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 42,100 |
| Apr 5, 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 80,600 |
| Apr 4, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 158,200 |
| Apr 3, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 16,400 |
| Apr 2, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 40,100 |
| Apr 1, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 6,700 |
| Mar 28, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 4,900 |
| Mar 27, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 60,600 |
| Mar 26, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 63,000 |
| Mar 25, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 56,000 |
| Mar 22, 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 9,900 |
| Mar 21, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 45,100 |
| Mar 20, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 8,200 |
| Mar 19, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 25,300 |
| Mar 18, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 19,900 |
| Mar 15, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
| Mar 14, 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8300 | 1.8300 | 58,300 |
| Mar 13, 2024 | 1.8100 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 69,500 |
| Mar 12, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 6,200 |
| Mar 11, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 28,300 |
| Mar 8, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 52,100 |
| Mar 7, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 94,100 |
| Mar 6, 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 136,500 |
| Mar 5, 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 154,400 |
| Mar 4, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 65,100 |
| Mar 1, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 16,800 |
| Feb 29, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 19,300 |
| Feb 28, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 10,300 |
| Feb 27, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 1,300 |
| Feb 26, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 13,400 |
| Feb 23, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Feb 22, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 16,100 |
| Feb 21, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 24,100 |
| Feb 20, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 10,900 |
| Feb 16, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 2,500 |
| Feb 15, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 7,600 |
| Feb 14, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 4,200 |
| Feb 13, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 4,400 |
| Feb 12, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 5,200 |
| Feb 9, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 3,700 |
| Feb 8, 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 19,400 |
| Feb 7, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 200 |
| Feb 6, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 3,600 |
| Feb 5, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 9,100 |
| Feb 2, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
| Feb 1, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 7,000 |
| Jan 31, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 59,900 |
| Jan 30, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 17,200 |
| Jan 29, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 7,200 |
| Jan 26, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 15,300 |
| Jan 25, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 60,000 |
| Jan 24, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 10,600 |
| Jan 23, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,300 |
| Jan 22, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 3,900 |
| Jan 19, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 13,000 |
| Jan 18, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 500 |
| Jan 17, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 9,400 |
| Jan 16, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 1,500 |
| Jan 12, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 2,100 |
| Jan 11, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,400 |
| Jan 10, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 6,700 |
| Jan 9, 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 34,500 |
| Jan 8, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 6,600 |
| Jan 5, 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 33,200 |
| Jan 4, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 30,500 |
| Jan 3, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,600 |
| Jan 2, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 24,800 |
| Dec 29, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 18,100 |
| Dec 28, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 14,400 |
| Dec 27, 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 19,000 |
| Dec 26, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Dec 22, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 4,000 |
| Dec 21, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 60,500 |
| Dec 20, 2023 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 64,000 |
| Dec 19, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 13,100 |
| Dec 18, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 25,300 |
| Dec 15, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 97,100 |
| Dec 14, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 17,600 |
| Dec 13, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 3,100 |
| Dec 12, 2023 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 20,700 |
| Dec 11, 2023 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 6,800 |
| Dec 8, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 27,800 |
| Dec 7, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 100,000 |
| Dec 6, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 5,100 |
| Dec 5, 2023 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 21,700 |
| Dec 4, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 19,500 |
| Dec 1, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 23,100 |
| Nov 30, 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 12,800 |
| Nov 29, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 73,900 |
| Nov 28, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 79,500 |
| Nov 27, 2023 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 25,100 |
| Nov 24, 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 7,300 |
| Nov 22, 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 9,600 |
| Nov 21, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 4,400 |
| Nov 20, 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 56,900 |
| Nov 17, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 5,800 |
| Nov 16, 2023 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 41,000 |
| Nov 15, 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 15,700 |
| Nov 14, 2023 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 33,300 |
| Nov 13, 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 36,200 |
| Nov 10, 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 27,100 |
| Nov 9, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 43,900 |
| Nov 8, 2023 | 1.7400 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 9,700 |
| Nov 7, 2023 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 31,100 |
| Nov 6, 2023 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 39,100 |
Related Tickers
STHRF Strathcona Resources Ltd.
20.17
-0.17%
TAOIF TAG Oil Ltd.
0.1030
0.00%
VLERF Valeura Energy Inc.
3.9100
+20.31%
AAVVF Advantage Energy Ltd.
6.23
-0.16%
IPOOF InPlay Oil Corp.
1.3600
0.00%
AETUF ARC Resources Ltd.
16.54
-1.25%
HMENF Hemisphere Energy Corporation
1.3300
+0.76%
CRLFF Cardinal Energy Ltd.
4.6100
-0.22%
CDDRF Headwater Exploration Inc.
4.9900
-0.20%
BIREF Birchcliff Energy Ltd.
3.6800
-1.60%