UK markets closed

Sintana Energy Inc. (SEI.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.9700-0.0100 (-1.02%)
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.99000.99000.95500.97000.97001,023,792
08 May 20240.99001.00000.97000.98000.9800561,755
07 May 20240.99001.02000.98000.98000.98001,002,830
06 May 20240.97001.01000.96000.99000.99001,357,769
03 May 20241.01001.03000.98000.99000.99002,504,430
02 May 20241.08001.08001.01501.02001.02001,665,607
01 May 20241.10001.12001.06001.08001.08001,355,793
30 Apr 20241.12001.13001.04001.12001.12001,973,784
29 Apr 20241.00001.16501.00001.10001.10003,002,416
26 Apr 20241.08001.08000.99001.00001.00001,593,743
25 Apr 20241.09001.10000.98001.06001.06002,360,146
24 Apr 20241.05001.19000.96001.06501.06506,000,831
23 Apr 20240.85001.03000.85001.02001.02004,134,827
22 Apr 20240.86000.95000.82000.82000.82006,927,953
19 Apr 20240.60000.62000.58000.58000.5800326,723
18 Apr 20240.54000.64000.53000.61000.61001,266,787
17 Apr 20240.52000.54000.51000.53000.5300599,484
16 Apr 20240.51000.52000.49500.51000.5100499,515
15 Apr 20240.55000.55000.51000.51000.5100388,667
12 Apr 20240.55000.55000.51000.54000.5400427,717
11 Apr 20240.54000.56000.54000.54000.5400255,391
10 Apr 20240.53000.55000.53000.55000.5500191,624
09 Apr 20240.54000.54000.53000.54000.5400128,548
08 Apr 20240.58000.58000.53000.53000.5300735,567
05 Apr 20240.53000.56000.53000.56000.5600545,421
04 Apr 20240.57000.57000.52000.52000.5200558,909
03 Apr 20240.54000.59000.54000.57000.5700785,102
02 Apr 20240.57000.57000.53500.55000.5500606,179
01 Apr 20240.58000.59000.55000.56000.5600294,235
28 Mar 20240.58000.59000.56000.57000.5700724,455
27 Mar 20240.55000.59000.55000.58000.5800744,911
26 Mar 20240.55000.57000.53000.55000.5500581,784
25 Mar 20240.55000.58000.53000.55000.55001,051,576
22 Mar 20240.52000.55000.51000.55000.55001,025,725
21 Mar 20240.51000.53000.50000.52000.5200899,267
20 Mar 20240.50000.51000.49000.50000.5000951,453
19 Mar 20240.53000.53000.50000.51000.5100715,810
18 Mar 20240.50000.53000.50000.53000.53001,114,941
15 Mar 20240.51000.53000.48000.49000.49002,534,594
14 Mar 20240.40500.54000.40500.52000.52003,184,544
13 Mar 20240.40500.41500.40000.40500.4050150,565
12 Mar 20240.42000.42000.40500.41000.4100385,696
11 Mar 20240.44500.44500.42500.42500.4250311,112
08 Mar 20240.42000.46000.41500.44250.44251,456,157
07 Mar 20240.38000.43000.38000.41500.4150713,451
06 Mar 20240.38500.39000.38000.38500.3850622,955
05 Mar 20240.39000.39000.37000.38500.3850505,302
04 Mar 20240.40000.40000.38000.38500.38501,315,875
01 Mar 20240.37500.39000.37000.38000.38001,694,833
29 Feb 20240.39000.39000.37500.38500.3850693,396
28 Feb 20240.38500.40500.37500.38500.38501,008,195
27 Feb 20240.40500.40500.37500.38500.38502,030,753
26 Feb 20240.43000.43000.40000.40250.40251,458,121
23 Feb 20240.43000.43250.41500.42000.4200534,469
22 Feb 20240.44500.44500.42000.42500.4250569,846
21 Feb 20240.45000.45000.43500.44000.4400616,678
20 Feb 20240.44500.45000.44000.44000.4400760,659
16 Feb 20240.44000.45500.42000.44500.44501,567,327
15 Feb 20240.44500.44500.41000.42500.4250841,102
14 Feb 20240.45000.45000.43000.44000.4400416,308
13 Feb 20240.45000.45500.43500.45000.4500529,320
12 Feb 20240.43500.45000.42500.45000.4500492,424
09 Feb 20240.42500.44500.41500.43000.4300744,778
08 Feb 20240.42000.44500.41500.42000.42001,056,829
07 Feb 20240.44000.44000.40000.41500.41501,035,354
06 Feb 20240.44000.45000.42500.42500.4250538,996
05 Feb 20240.44000.45000.42500.43000.43001,122,831
02 Feb 20240.46000.46500.44000.45750.4575528,008
01 Feb 20240.47500.47500.44500.45500.4550405,776
31 Jan 20240.48000.48000.45000.48000.4800491,160
30 Jan 20240.49000.49000.46250.46500.4650605,038
29 Jan 20240.51000.52000.47000.48000.4800914,030
26 Jan 20240.50000.52000.48000.51000.51002,079,834
25 Jan 20240.46500.48000.45000.45000.4500439,921
24 Jan 20240.51000.52000.47000.47000.47001,021,947
23 Jan 20240.48500.51000.47500.50000.50001,324,820
22 Jan 20240.45000.48500.43500.47500.4750831,147
19 Jan 20240.44000.45000.42000.45000.4500935,344
18 Jan 20240.42000.45000.42000.43500.43501,051,852
17 Jan 20240.40500.41500.38500.41500.4150730,478
16 Jan 20240.41000.41500.38000.40500.40502,244,759
15 Jan 20240.42000.43000.39500.40000.4000557,332
12 Jan 20240.43500.43500.40000.41500.4150808,596
11 Jan 20240.43000.44500.42000.42000.4200814,584
10 Jan 20240.52000.52000.38000.41500.41503,506,839
09 Jan 20240.33000.33000.31500.31500.315077,915
08 Jan 20240.32500.34000.31500.32500.3250318,029
05 Jan 20240.33500.33500.32500.32500.3250114,563
04 Jan 20240.33000.34000.32500.33000.3300156,404
03 Jan 20240.35000.35000.33000.33000.3300613,017
02 Jan 20240.33000.34500.31000.34500.34502,357,478
29 Dec 20230.29500.31000.29000.30000.3000294,429
28 Dec 20230.27000.30000.27000.29000.2900296,495
27 Dec 20230.27000.27500.26500.27000.2700274,324
22 Dec 20230.27000.27000.26500.26500.2650185,549
21 Dec 20230.26000.26000.25500.26000.260039,481
20 Dec 20230.27000.27000.26000.26000.260048,850
19 Dec 20230.27000.27000.26000.26500.2650229,937
18 Dec 20230.27500.27500.26000.27000.270093,726
15 Dec 20230.27000.28000.26000.27500.275062,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...