Sintana Energy Inc. (SEI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3250 | 1.3250 | 164,900 |
| 03 July 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 344,700 |
| 02 July 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 469,000 |
| 28 June 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 322,300 |
| 27 June 2024 | 1.2900 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 254,200 |
| 26 June 2024 | 1.2900 | 1.2950 | 1.2700 | 1.2900 | 1.2900 | 105,400 |
| 25 June 2024 | 1.3400 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 376,700 |
| 24 June 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3600 | 1.3600 | 943,100 |
| 21 June 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 473,400 |
| 20 June 2024 | 1.2800 | 1.2850 | 1.2450 | 1.2700 | 1.2700 | 330,700 |
| 19 June 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 261,200 |
| 18 June 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 366,200 |
| 17 June 2024 | 1.3400 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 577,500 |
| 14 June 2024 | 1.3900 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 497,300 |
| 13 June 2024 | 1.4500 | 1.5400 | 1.3700 | 1.3800 | 1.3800 | 1,547,100 |
| 12 June 2024 | 1.3100 | 1.4400 | 1.3050 | 1.4200 | 1.4200 | 1,990,000 |
| 11 June 2024 | 1.2900 | 1.2900 | 1.2450 | 1.2600 | 1.2600 | 274,300 |
| 10 June 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 566,800 |
| 07 June 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 311,100 |
| 06 June 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 800,600 |
| 05 June 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 467,100 |
| 04 June 2024 | 1.2600 | 1.3000 | 1.2450 | 1.2800 | 1.2800 | 749,000 |
| 03 June 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 856,500 |
| 31 May 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 1,018,300 |
| 30 May 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 1,007,300 |
| 29 May 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 711,400 |
| 28 May 2024 | 1.3600 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 1,962,400 |
| 27 May 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 1,064,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.