Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Saturn Oil & Gas Inc. (SOIL.TO)

Compare
1.4400
+0.0200
+(1.41%)
As of 11:54:25 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.47001.47001.44001.44001.440038,701
Apr 11, 20251.40001.44001.35001.42001.4200208,900
Apr 10, 20251.51001.52001.36001.40001.4000205,600
Apr 9, 20251.28001.54001.26001.50001.5000457,600
Apr 8, 20251.59001.59001.31001.36001.3600374,100
Apr 7, 20251.45001.52001.38001.46001.4600520,300
Apr 4, 20251.74001.74001.47001.55001.5500727,900
Apr 3, 20251.92001.92001.76001.76001.7600212,900
Apr 2, 20251.95002.02001.95001.98001.9800153,400
Apr 1, 20251.96002.02001.96001.96001.9600201,400
Mar 31, 20251.97001.98001.95001.96001.9600161,200
Mar 28, 20252.01002.04001.98001.98001.9800151,100
Mar 27, 20252.02002.08001.99002.06002.0600319,200
Mar 26, 20251.99002.09001.98002.02002.0200175,900
Mar 25, 20252.00002.03001.98002.01002.0100247,300
Mar 24, 20252.00002.00001.96001.99001.9900144,800
Mar 21, 20251.93002.03001.92001.99001.9900189,700
Mar 20, 20251.91001.97001.91001.95001.9500217,900
Mar 19, 20251.90001.98001.89001.91001.9100254,900
Mar 18, 20251.94001.94001.87001.90001.900053,400
Mar 17, 20251.94001.96001.88001.92001.9200262,400
Mar 14, 20251.87001.97001.85001.94001.9400237,000
Mar 13, 20251.88001.91001.83001.86001.860082,900
Mar 12, 20251.83001.90001.83001.88001.880094,300
Mar 11, 20251.82001.87001.78001.83001.8300108,800
Mar 10, 20251.80001.81001.70001.76001.7600150,500
Mar 7, 20251.84001.84001.79001.82001.8200102,900
Mar 6, 20251.77001.81001.75001.76001.7600111,000
Mar 5, 20251.81001.87001.76001.78001.7800177,500
Mar 4, 20251.92001.96001.74001.87001.8700378,400
Mar 3, 20252.01002.10001.91001.92001.9200182,600
Feb 28, 20251.99002.02001.92002.01002.0100227,000
Feb 27, 20252.01002.02002.00002.00002.000056,000
Feb 26, 20252.00002.03001.97002.01002.0100149,800
Feb 25, 20252.03002.06001.98002.00002.0000184,900
Feb 24, 20252.05002.08002.01002.03002.030066,200
Feb 21, 20252.16002.16001.98002.05002.0500319,200
Feb 20, 20252.15002.20002.13002.20002.2000161,700
Feb 19, 20252.14002.17002.11002.14002.140093,800
Feb 18, 20252.13002.18002.12002.15002.1500121,200
Feb 14, 20252.13002.15002.07002.08002.080089,600
Feb 13, 20252.11002.14002.09002.11002.1100112,600
Feb 12, 20252.15002.18002.10002.14002.140087,000
Feb 11, 20252.10002.17002.09002.13002.1300140,900
Feb 10, 20252.10002.10002.07002.10002.100073,100
Feb 7, 20252.08002.10002.04002.07002.0700102,900
Feb 6, 20252.09002.11002.00002.08002.0800104,200
Feb 5, 20252.10002.12002.08002.10002.1000159,500
Feb 4, 20252.10002.20002.09002.12002.1200278,200
Feb 3, 20251.90002.16001.90002.10002.1000321,200
Jan 31, 20252.16002.16002.10002.11002.1100150,700
Jan 30, 20252.16002.19002.13002.15002.1500148,300
Jan 29, 20252.13002.19002.13002.19002.190066,900
Jan 28, 20252.12002.17002.12002.13002.130070,600
Jan 27, 20252.11002.16002.09002.11002.110083,200
Jan 24, 20252.20002.20002.13002.14002.1400177,100
Jan 23, 20252.25002.25002.18002.22002.2200137,000
Jan 22, 20252.25002.25002.20002.20002.2000114,200
Jan 21, 20252.28002.33002.24002.27002.2700143,800
Jan 20, 20252.25002.32002.25002.31002.3100176,700
Jan 17, 20252.22002.27002.19002.27002.2700127,900
Jan 16, 20252.22002.23002.17002.22002.2200111,100
Jan 15, 20252.23002.26002.20002.24002.2400146,400
Jan 14, 20252.24002.25002.21002.22002.220079,200
Jan 13, 20252.34002.34002.25002.25002.2500179,000
Jan 10, 20252.36002.41002.30002.33002.3300204,100
Jan 9, 20252.28002.34002.28002.33002.330046,800
Jan 8, 20252.31002.36002.30002.32002.3200119,400
Jan 7, 20252.32002.35002.30002.31002.310055,100
Jan 6, 20252.24002.40002.24002.29002.2900191,500
Jan 3, 20252.27002.27002.21002.23002.230084,900
Jan 2, 20252.22002.25002.19002.25002.2500123,300
Dec 31, 20242.11002.20002.10002.16002.1600152,500
Dec 30, 20242.15002.15002.05002.10002.100080,000
Dec 27, 20242.06002.13002.06002.13002.1300157,200
Dec 24, 20242.03002.04002.00002.03002.030055,400
Dec 23, 20241.96002.00001.94002.00002.000066,300
Dec 20, 20241.96001.96001.92001.95001.9500101,500
Dec 19, 20242.00002.02001.95001.96001.9600118,500
Dec 18, 20242.03002.06001.98001.99001.9900271,300
Dec 17, 20242.03002.03001.99002.02002.0200174,600
Dec 16, 20242.12002.12002.03002.06002.06001,227,300
Dec 13, 20242.15002.16002.11002.16002.1600129,300
Dec 12, 20242.17002.19002.14002.16002.1600103,400
Dec 11, 20242.17002.21002.17002.19002.190077,400
Dec 10, 20242.22002.23002.16002.18002.180093,600
Dec 9, 20242.16002.21002.16002.19002.1900102,300
Dec 6, 20242.22002.22002.13002.16002.1600118,300
Dec 5, 20242.22002.24002.18002.21002.210065,400
Dec 4, 20242.23002.27002.20002.23002.230091,400
Dec 3, 20242.20002.25002.20002.21002.210087,500
Dec 2, 20242.26002.28002.23002.23002.2300108,000
Nov 29, 20242.25002.32002.25002.29002.2900129,700
Nov 28, 20242.22002.27002.22002.24002.240062,500
Nov 27, 20242.17002.23002.16002.19002.1900152,400
Nov 26, 20242.21002.22002.14002.14002.140092,800
Nov 25, 20242.27002.30002.22002.22002.2200186,200
Nov 22, 20242.25002.29002.24002.29002.290079,200
Nov 21, 20242.22002.27002.21002.27002.2700316,400
Nov 20, 20242.19002.20002.15002.19002.19001,229,400
Nov 19, 20242.11002.14002.10002.14002.1400158,000
Nov 18, 20242.11002.13002.09002.10002.1000104,000
Nov 15, 20242.13002.14002.08002.13002.130091,000
Nov 14, 20242.08002.13002.08002.13002.1300109,600
Nov 13, 20242.08002.08001.94002.07002.0700311,600
Nov 12, 20242.10002.10002.04002.07002.0700139,200
Nov 11, 20242.15002.15002.04002.10002.1000253,100
Nov 8, 20242.18002.18002.09002.15002.1500275,300
Nov 7, 20242.24002.24002.18002.18002.1800165,300
Nov 6, 20242.27002.27002.20002.23002.2300295,300
Nov 5, 20242.23002.28002.21002.28002.2800176,500
Nov 4, 20242.18002.23002.18002.22002.2200176,500
Nov 1, 20242.23002.23002.13002.14002.1400136,600
Oct 31, 20242.25002.25002.16002.21002.2100219,600
Oct 30, 20242.23002.25002.21002.25002.250078,700
Oct 29, 20242.25002.27002.18002.21002.2100181,400
Oct 28, 20242.27002.27002.23002.27002.2700167,500
Oct 25, 20242.29002.30002.28002.29002.290068,800
Oct 24, 20242.30002.31002.27002.30002.300083,600
Oct 23, 20242.33002.33002.26002.28002.2800166,600
Oct 22, 20242.34002.34002.30002.33002.330081,100
Oct 21, 20242.26002.34002.25002.34002.3400374,900
Oct 18, 20242.30002.30002.24002.26002.2600168,500
Oct 17, 20242.33002.34002.29002.30002.3000100,800
Oct 16, 20242.37002.37002.31002.31002.310088,900
Oct 15, 20242.42002.42002.33002.35002.3500133,300
Oct 11, 20242.43002.48002.41002.47002.4700125,200
Oct 10, 20242.38002.46002.38002.41002.410077,300
Oct 9, 20242.42002.42002.37002.40002.4000152,000
Oct 8, 20242.47002.47002.41002.41002.4100227,400
Oct 7, 20242.46002.51002.46002.51002.5100110,400
Oct 4, 20242.47002.47002.42002.44002.4400125,800
Oct 3, 20242.42002.48002.40002.46002.4600136,400
Oct 2, 20242.45002.47002.38002.45002.450092,300
Oct 1, 20242.35002.45002.35002.43002.4300299,400
Sep 30, 20242.39002.41002.34002.34002.3400134,100
Sep 27, 20242.37002.38002.33002.37002.3700152,900
Sep 26, 20242.42002.42002.36002.36002.3600150,300
Sep 25, 20242.49002.49002.43002.43002.430071,800
Sep 24, 20242.45002.50002.45002.50002.5000107,700
Sep 23, 20242.46002.50002.40002.42002.4200128,700
Sep 20, 20242.42002.48002.42002.47002.4700176,800
Sep 19, 20242.44002.49002.43002.45002.4500112,300
Sep 18, 20242.43002.43002.38002.39002.390070,400
Sep 17, 20242.42002.45002.40002.44002.440072,600
Sep 16, 20242.39002.42002.37002.42002.4200106,000
Sep 13, 20242.40002.41002.34002.38002.3800179,600
Sep 12, 20242.30002.41002.30002.40002.4000254,600
Sep 11, 20242.34002.35002.29002.33002.3300109,000
Sep 10, 20242.37002.38002.25002.33002.3300348,900
Sep 9, 20242.54002.54002.37002.38002.3800475,700
Sep 6, 20242.52002.58002.47002.54002.5400241,600
Sep 5, 20242.56002.59002.52002.53002.5300163,500
Sep 4, 20242.64002.65002.54002.54002.5400106,100
Sep 3, 20242.74002.74002.56002.65002.6500439,000
Aug 30, 20242.83002.83002.70002.79002.7900142,800
Aug 29, 20242.80002.87002.77002.83002.8300203,900
Aug 28, 20242.78002.82002.73002.79002.7900143,700
Aug 27, 20242.74002.80002.67002.78002.7800197,200
Aug 26, 20242.70002.82002.70002.74002.7400331,800
Aug 23, 20242.50002.65002.49002.64002.6400350,400
Aug 22, 20242.49002.52002.46002.46002.460043,200
Aug 21, 20242.58002.58002.49002.50002.500062,100
Aug 20, 20242.62002.62002.52002.60002.600079,300
Aug 19, 20242.63002.65002.58002.58002.580031,700
Aug 16, 20242.68002.68002.62002.62002.620034,400
Aug 15, 20242.63002.69002.62002.66002.6600199,300
Aug 14, 20242.61002.64002.60002.63002.6300142,000
Aug 13, 20242.56002.63002.56002.62002.6200199,700
Aug 12, 20242.49002.58002.49002.56002.5600151,300
Aug 9, 20242.50002.51002.46002.48002.480041,600
Aug 8, 20242.46002.54002.46002.53002.530019,700
Aug 7, 20242.43002.47002.42002.43002.430088,500
Aug 6, 20242.42002.50002.40002.40002.4000111,900
Aug 2, 20242.60002.60002.46002.48002.4800242,500
Aug 1, 20242.69002.69002.59002.63002.6300138,500
Jul 31, 20242.56002.74002.54002.65002.6500406,000
Jul 30, 20242.57002.58002.53002.55002.550043,000
Jul 29, 20242.56002.58002.52002.55002.550042,300
Jul 26, 20242.58002.60002.54002.58002.580041,400
Jul 25, 20242.58002.59002.55002.56002.560047,200
Jul 24, 20242.64002.66002.56002.60002.600034,300
Jul 23, 20242.63002.65002.60002.60002.600030,600
Jul 22, 20242.63002.67002.58002.67002.670055,500
Jul 19, 20242.63002.65002.59002.62002.620049,800
Jul 18, 20242.67002.67002.61002.66002.660063,900
Jul 17, 20242.70002.73002.66002.66002.6600129,700
Jul 16, 20242.68002.69002.66002.69002.690033,900
Jul 15, 20242.68002.72002.67002.69002.690051,800
Jul 12, 20242.72002.73002.67002.68002.6800167,600
Jul 11, 20242.70002.73002.68002.72002.7200123,100
Jul 10, 20242.69002.73002.65002.73002.730068,100
Jul 9, 20242.70002.74002.65002.71002.7100127,400
Jul 8, 20242.66002.70002.66002.68002.6800166,900
Jul 5, 20242.71002.71002.67002.70002.700078,300
Jul 4, 20242.69002.74002.67002.71002.7100136,700
Jul 3, 20242.75002.78002.70002.74002.7400218,000
Jul 2, 20242.59002.78002.59002.78002.7800434,600
Jun 28, 20242.61002.67002.60002.67002.6700209,600
Jun 27, 20242.60002.64002.58002.60002.6000259,900
Jun 26, 20242.58002.66002.58002.64002.6400365,300
Jun 25, 20242.66002.71002.51002.51002.5100235,500
Jun 24, 20242.56002.68002.56002.67002.670040,100
Jun 21, 20242.65002.65002.57002.59002.590072,200
Jun 20, 20242.51002.67002.51002.62002.6200179,000
Jun 19, 20242.54002.58002.49002.53002.530078,600
Jun 18, 20242.58002.64002.54002.58002.580073,700
Jun 17, 20242.51002.63002.51002.63002.6300121,600
Jun 14, 20242.59002.59002.50002.51002.510087,600
Jun 13, 20242.64002.66002.54002.60002.600097,000
Jun 12, 20242.73002.73002.60002.61002.6100128,100
Jun 11, 20242.74002.74002.65002.70002.700030,300
Jun 10, 20242.69002.77002.68002.75002.750066,900
Jun 7, 20242.82002.86002.65002.69002.6900442,300
Jun 6, 20242.66002.87002.65002.85002.8500419,000
Jun 5, 20242.52002.70002.51002.70002.7000497,000
Jun 4, 20242.49002.52002.43002.52002.5200175,500
Jun 3, 20242.60002.60002.47002.47002.4700114,900
May 31, 20242.62002.63002.57002.62002.6200298,300
May 30, 20242.59002.63002.56002.62002.6200129,300
May 29, 20242.61002.64002.59002.62002.6200222,200
May 28, 20242.58002.64002.57002.62002.6200192,100
May 27, 20242.59002.59002.53002.58002.580031,000
May 24, 20242.57002.60002.55002.58002.580017,700
May 23, 20242.60002.61002.56002.56002.560052,100
May 22, 20242.61002.62002.55002.60002.6000255,300
May 21, 20242.55002.63002.55002.62002.6200175,100
May 17, 20242.48002.60002.48002.57002.5700351,600
May 16, 20242.48002.51002.45002.48002.4800342,700
May 15, 20242.48002.52002.46002.48002.4800928,200
May 14, 20242.54002.54002.47002.48002.4800227,500
May 13, 20242.54002.58002.50002.58002.5800117,900
May 10, 20242.58002.61002.51002.52002.5200384,200
May 9, 20242.50002.61002.48002.61002.6100424,700
May 8, 20242.46002.51002.42002.46002.4600561,200
May 7, 20242.45002.54002.42002.44002.44001,853,500
May 6, 20242.64002.67002.63002.65002.6500114,800
May 3, 20242.71002.71002.61002.61002.6100100,200
May 2, 20242.66002.71002.63002.65002.650069,100
May 1, 20242.67002.69002.61002.62002.6200183,400
Apr 30, 20242.76002.78002.67002.67002.6700101,200
Apr 29, 20242.76002.79002.75002.77002.770044,600
Apr 26, 20242.73002.80002.72002.78002.7800171,000
Apr 25, 20242.68002.73002.66002.71002.7100122,700
Apr 24, 20242.66002.72002.66002.68002.6800132,600
Apr 23, 20242.65002.70002.64002.68002.6800259,200
Apr 22, 20242.68002.70002.64002.69002.6900194,800
Apr 19, 20242.76002.77002.69002.69002.690093,200
Apr 18, 20242.76002.78002.74002.76002.760014,500
Apr 17, 20242.78002.82002.74002.79002.790080,100
Apr 16, 20242.80002.80002.72002.80002.8000223,500
Apr 15, 20242.84002.87002.80002.82002.8200110,100

Related Tickers

LGN.V Logan Energy Corp.
0.5800
0.00%
 
BNE.TO Bonterra Energy Corp.
3.0000
+4.17%
 
SGY.TO Surge Energy Inc.
4.6500
+1.53%
 
OBE.TO Obsidian Energy Ltd.
6.42
+0.78%
 
JOY.TO Journey Energy Inc.
1.3200
-1.49%
 
HWX.TO Headwater Exploration Inc.
5.40
-1.10%
 
SDE.TO Spartan Delta Corp.
2.7500
+0.73%
 
SCR.TO Strathcona Resources Ltd.
24.23
-1.26%
 
VLE.TO Valeura Energy Inc.
6.64
-2.50%
 
IPO.TO InPlay Oil Corp.
1.2850
-0.39%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.