Toronto - Delayed Quote CAD

Obsidian Energy Ltd. (OBE.TO)

6.77
+0.12
+(1.80%)
At close: May 23 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.486.786.486.776.77277,400
May 22, 20256.666.666.426.656.65177,900
May 21, 20256.696.726.556.616.61289,500
May 20, 20256.496.666.466.596.59404,500
May 16, 20256.586.726.556.656.65263,000
May 15, 20256.776.816.506.516.51583,400
May 14, 20257.047.086.926.956.95254,900
May 13, 20256.817.226.777.137.13488,900
May 12, 20256.797.046.746.746.74610,300
May 9, 20256.166.436.136.376.37698,500
May 8, 20255.846.085.746.036.03816,700
May 7, 20255.765.765.355.655.65754,000
May 6, 20255.565.645.465.585.58489,900
May 5, 20255.705.705.425.445.44489,800
May 2, 20255.895.945.705.765.76408,900
May 1, 20255.815.985.735.855.85657,400
Apr 30, 20256.006.005.775.815.81745,200
Apr 29, 20256.176.206.046.096.09356,100
Apr 28, 20256.186.286.146.246.24167,200
Apr 25, 20256.166.266.106.176.17359,800
Apr 24, 20256.296.396.206.236.23330,100
Apr 23, 20256.566.646.216.236.23754,900
Apr 22, 20256.476.606.416.516.51373,000
Apr 21, 20256.426.426.186.316.31766,300
Apr 17, 20257.047.126.516.556.551,115,800
Apr 16, 20256.707.126.706.956.95548,500
Apr 15, 20256.556.876.556.646.64412,400
Apr 14, 20256.596.686.406.546.54369,400
Apr 11, 20256.096.496.026.376.37620,100
Apr 10, 20256.596.595.916.026.02492,200
Apr 9, 20255.706.785.676.726.72866,900
Apr 8, 20256.646.665.825.875.87851,200
Apr 7, 20256.176.695.976.346.34568,100
Apr 4, 20257.237.296.276.436.43746,100
Apr 3, 20257.928.057.427.487.48555,500
Apr 2, 20258.538.708.508.588.58297,900
Apr 1, 20258.468.668.358.628.62299,000
Mar 31, 20258.408.538.248.438.43110,000
Mar 28, 20258.568.618.368.408.40248,100
Mar 27, 20258.578.718.338.588.58209,800
Mar 26, 20258.588.848.588.608.60247,200
Mar 25, 20258.348.718.348.528.52282,400
Mar 24, 20258.248.358.148.308.30241,800
Mar 21, 20258.268.358.138.148.14187,400
Mar 20, 20258.058.428.028.318.31277,300
Mar 19, 20257.818.137.818.098.09346,200
Mar 18, 20257.857.947.747.817.81100,500
Mar 17, 20257.888.057.807.827.82141,200
Mar 14, 20257.537.837.447.837.83183,700
Mar 13, 20257.687.807.387.437.43200,200
Mar 12, 20257.467.697.447.677.67316,800
Mar 11, 20257.207.537.207.457.45539,400
Mar 10, 20257.387.387.037.137.13614,300
Mar 7, 20257.077.337.077.267.26457,700
Mar 6, 20257.117.156.937.057.05331,700
Mar 5, 20257.127.236.957.157.15324,800
Mar 4, 20257.057.336.857.177.17396,900
Mar 3, 20257.887.967.197.267.26607,700
Feb 28, 20257.848.107.737.917.91267,600
Feb 27, 20257.558.037.557.867.86461,500
Feb 26, 20257.457.507.207.467.46621,700
Feb 25, 20258.048.217.377.417.41762,100
Feb 24, 20258.548.588.328.328.32563,400
Feb 21, 20258.618.688.498.558.55453,700
Feb 20, 20258.108.778.108.688.68740,200
Feb 19, 20257.687.847.667.777.77154,100
Feb 18, 20257.567.737.457.677.67174,000
Feb 14, 20257.617.697.457.527.52144,500
Feb 13, 20257.527.617.427.567.56246,200
Feb 12, 20257.797.867.537.587.58214,900
Feb 11, 20257.677.967.657.877.87229,900
Feb 10, 20257.477.697.477.687.68222,500
Feb 7, 20257.547.557.277.387.38317,700
Feb 6, 20257.807.817.357.457.45146,700
Feb 5, 20257.867.907.647.727.72205,100
Feb 4, 20257.277.777.167.757.75218,000
Feb 3, 20257.467.537.277.277.27289,900
Jan 31, 20257.767.797.487.487.48283,300
Jan 30, 20257.747.877.667.777.77176,300
Jan 29, 20257.577.827.577.767.76204,100
Jan 28, 20257.577.707.487.647.64238,300
Jan 27, 20257.637.737.457.587.58183,400
Jan 24, 20257.817.847.557.747.74238,300
Jan 23, 20257.988.237.817.877.87165,900
Jan 22, 20258.048.107.907.907.90210,300
Jan 21, 20258.188.187.898.058.05366,800
Jan 20, 20258.208.408.138.338.33268,600
Jan 17, 20258.128.257.998.208.20288,500
Jan 16, 20258.298.608.138.168.16278,200
Jan 15, 20258.648.648.358.358.35177,100
Jan 14, 20258.498.708.498.568.56154,100
Jan 13, 20258.759.048.658.678.67241,100
Jan 10, 20258.728.928.628.688.68210,900
Jan 9, 20258.548.628.508.528.5266,400
Jan 8, 20258.648.648.418.508.50193,300
Jan 7, 20258.518.688.458.658.65153,100
Jan 6, 20258.448.728.368.458.45194,700
Jan 3, 20258.688.708.478.488.48128,800
Jan 2, 20258.498.698.498.618.61245,600
Dec 31, 20247.998.367.998.368.36248,900
Dec 30, 20247.868.107.837.997.99268,400
Dec 27, 20247.718.037.657.797.79268,700
Dec 24, 20247.767.927.347.767.76259,000
Dec 23, 20247.287.397.117.367.36116,200
Dec 20, 20247.037.357.037.237.23269,400
Dec 19, 20247.197.337.027.097.09194,900
Dec 18, 20247.347.477.157.197.19161,300
Dec 17, 20247.287.427.087.407.40411,600
Dec 16, 20247.667.707.247.327.32317,000
Dec 13, 20247.707.737.637.667.66164,800
Dec 12, 20247.847.847.617.717.71375,700
Dec 11, 20247.707.847.627.827.82114,100
Dec 10, 20247.727.747.647.667.66207,300
Dec 9, 20247.537.867.537.727.72183,800
Dec 6, 20247.877.877.467.487.48335,900
Dec 5, 20247.807.947.807.897.89117,300
Dec 4, 20247.957.957.777.827.82302,800
Dec 3, 20247.908.087.848.028.02164,000
Dec 2, 20248.008.077.827.877.87201,000
Nov 29, 20248.098.128.018.018.0196,200
Nov 28, 20247.928.087.928.008.00111,000
Nov 27, 20247.868.257.867.977.97281,600
Nov 26, 20248.138.177.847.887.88315,600
Nov 25, 20248.238.238.008.058.051,912,800
Nov 22, 20248.168.218.038.218.21175,900
Nov 21, 20248.258.358.158.158.15171,400
Nov 20, 20247.878.127.878.128.12234,000
Nov 19, 20247.847.927.757.877.87207,700
Nov 18, 20247.828.047.817.957.95179,500
Nov 15, 20247.828.007.697.757.75219,000
Nov 14, 20247.758.027.757.917.91266,900
Nov 13, 20247.617.767.327.707.70311,200
Nov 12, 20247.867.887.547.557.55424,500
Nov 11, 20248.108.107.757.867.86329,900
Nov 8, 20248.468.468.138.188.18221,100
Nov 7, 20248.758.768.408.458.45344,400
Nov 6, 20248.268.848.268.808.80352,800
Nov 5, 20248.278.428.278.328.32178,500
Nov 4, 20247.908.407.908.338.33346,200
Nov 1, 20247.918.107.747.857.85399,000
Oct 31, 20248.358.427.897.907.90290,200
Oct 30, 20247.818.067.777.987.98393,700
Oct 29, 20247.938.017.777.787.78184,600
Oct 28, 20247.828.017.777.907.90236,000
Oct 25, 20248.008.298.008.188.18345,000
Oct 24, 20247.918.037.787.997.99111,500
Oct 23, 20247.877.887.717.837.83284,900
Oct 22, 20248.068.097.847.847.84262,700
Oct 21, 20248.168.287.988.008.00275,600
Oct 18, 20248.108.177.898.048.04278,700
Oct 17, 20248.068.127.888.078.07169,600
Oct 16, 20248.278.328.038.068.06101,100
Oct 15, 20248.348.348.088.258.25263,700
Oct 11, 20248.598.728.568.708.70116,200
Oct 10, 20248.418.748.398.618.61144,500
Oct 9, 20248.168.438.168.438.43150,300
Oct 8, 20248.458.478.188.318.31317,300
Oct 7, 20248.548.718.508.688.68232,200
Oct 4, 20248.468.538.298.418.41303,200
Oct 3, 20248.208.428.128.378.37133,600
Oct 2, 20248.288.337.948.158.15249,900
Oct 1, 20247.508.117.418.098.09514,900
Sep 30, 20247.447.517.367.517.51140,500
Sep 27, 20247.567.627.427.457.45138,400
Sep 26, 20247.677.697.457.517.51306,400
Sep 25, 20247.867.917.717.787.78124,200
Sep 24, 20248.038.037.827.907.90186,900
Sep 23, 20247.948.117.767.867.8697,400
Sep 20, 20247.898.057.667.927.92210,900
Sep 19, 20248.178.177.877.907.90225,400
Sep 18, 20247.968.107.827.947.94128,900
Sep 17, 20247.847.997.747.987.98141,400
Sep 16, 20247.958.037.697.827.82158,000
Sep 13, 20247.948.027.857.897.89130,300
Sep 12, 20247.947.977.777.877.87211,900
Sep 11, 20247.998.097.707.877.87242,300
Sep 10, 20248.038.047.767.987.98197,700
Sep 9, 20247.998.067.787.927.92202,800
Sep 6, 20248.078.137.727.787.78274,000
Sep 5, 20248.388.387.978.008.00231,500
Sep 4, 20248.538.608.288.298.29161,900
Sep 3, 20249.149.148.488.508.50160,800
Aug 30, 20249.479.549.249.269.26188,500
Aug 29, 20249.479.809.479.719.71221,200
Aug 28, 20249.429.549.409.479.47128,100
Aug 27, 20249.629.629.479.519.51106,400
Aug 26, 20249.489.799.489.689.68130,100
Aug 23, 20249.299.429.209.389.3874,100
Aug 22, 20249.199.259.119.149.1473,300
Aug 21, 20249.419.459.159.219.2199,400
Aug 20, 20249.609.609.259.359.3568,300
Aug 19, 20249.539.869.539.569.5674,800
Aug 16, 20249.499.689.499.569.56162,600
Aug 15, 20249.439.779.429.649.64120,600
Aug 14, 20249.269.349.229.309.30113,400
Aug 13, 20249.229.329.199.269.2683,000
Aug 12, 20249.059.339.029.329.32121,700
Aug 9, 20248.788.928.708.838.83119,700
Aug 8, 20248.648.878.588.828.82115,200
Aug 7, 20248.638.738.448.528.52157,800
Aug 6, 20248.508.678.448.538.53270,800
Aug 2, 20249.459.528.788.818.81429,900
Aug 1, 202410.2410.249.589.749.74325,800
Jul 31, 202410.1710.3410.1610.3310.33141,300
Jul 30, 20249.8910.079.8910.0410.04126,500
Jul 29, 202410.1110.219.909.959.95156,700
Jul 26, 202410.0810.149.8810.1210.12195,300
Jul 25, 20249.9210.059.7210.0410.04133,600
Jul 24, 202410.0410.169.959.989.98181,000
Jul 23, 202410.1110.279.9510.0010.00134,800
Jul 22, 202410.0810.2210.0310.1510.1568,800
Jul 19, 202410.1210.2810.0310.1210.1297,700
Jul 18, 202410.2410.2510.0610.2210.22166,500
Jul 17, 202410.3310.4810.1510.2010.20113,000
Jul 16, 202410.4410.4510.2810.3110.3176,000
Jul 15, 202410.2910.5510.2110.5010.5087,500
Jul 12, 202410.3010.4110.2410.2510.25140,200
Jul 11, 202410.2110.3210.0110.2510.25101,800
Jul 10, 202410.0510.2010.0310.1110.1161,700
Jul 9, 202410.1710.2310.0410.0410.0469,500
Jul 8, 202410.2710.3110.1810.2210.2262,500
Jul 5, 202410.6710.6710.2710.3410.34103,200
Jul 4, 202410.4410.7210.4410.6910.6942,200
Jul 3, 202410.6010.7210.5610.6310.6373,000
Jul 2, 202410.3410.6810.3410.6110.61281,300
Jun 28, 202410.4010.4410.1810.2410.2481,100
Jun 27, 202410.3010.3910.2510.3310.3387,100
Jun 26, 202410.1810.2810.1410.2410.2497,800
Jun 25, 202410.1910.3010.1110.2510.2594,500
Jun 24, 20249.9310.259.9210.1910.19117,400
Jun 21, 202410.0110.039.809.869.86157,700
Jun 20, 202410.0610.109.929.979.97365,900
Jun 19, 20249.899.949.739.819.8172,900
Jun 18, 20249.8010.059.759.919.91174,700
Jun 17, 20249.689.799.609.759.75139,200
Jun 14, 20249.699.739.569.709.70154,500
Jun 13, 20249.979.989.699.739.73204,300
Jun 12, 202410.3210.3610.0110.0810.08159,700
Jun 11, 20249.8810.219.7510.1810.18248,500
Jun 10, 20249.679.969.649.899.89103,000
Jun 7, 20249.729.799.539.579.5776,900
Jun 6, 20249.569.819.539.819.81120,200
Jun 5, 20249.629.689.479.529.52189,800
Jun 4, 20249.909.909.539.569.56204,600
Jun 3, 202410.4910.559.899.989.98424,300
May 31, 202410.4310.4910.3410.4310.43331,700
May 30, 202410.3710.6210.3310.3510.35317,800
May 29, 202410.2010.5310.1810.3010.301,106,900
May 28, 20249.9610.239.9610.1610.16225,600
May 27, 20249.749.879.749.849.8445,500
May 24, 20249.769.909.739.769.76144,100
May 23, 202410.0210.109.759.769.7689,500

Related Tickers

IPO.TO InPlay Oil Corp.
8.22
-0.12%
 
BNE.TO Bonterra Energy Corp.
3.4500
+0.58%
 
KEL.TO Kelt Exploration Ltd.
6.80
+1.80%
 
SGY.TO Surge Energy Inc.
5.28
+1.34%
 
POU.TO Paramount Resources Ltd.
19.09
0.00%
 
BIR.TO Birchcliff Energy Ltd.
6.59
+1.23%
 
SCR.TO Strathcona Resources Ltd.
28.75
+0.95%
 
CJ.TO Cardinal Energy Ltd.
6.20
+1.47%
 
PNE.TO Pine Cliff Energy Ltd.
0.5800
+3.57%
 
AOI.TO Meren Energy Inc.
1.8800
+1.08%