Skip to main content
Sintana Energy Inc. (TSXV:SEI)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
+0.030 (4.17%)
Feb 21, 2025, 4:00 PM EST

Sintana Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.730.750.700.750.754.17%581,930
Feb 20, 20250.750.750.700.720.72-2.70%517,200
Feb 19, 20250.740.760.730.740.74-1.99%172,212
Feb 18, 20250.730.790.730.760.764.86%521,532
Feb 14, 20250.730.730.690.720.72-432,300
Feb 13, 20250.720.730.720.720.72-275,800
Feb 12, 20250.700.720.680.720.727.46%274,911
Feb 11, 20250.720.720.670.670.67-6.94%225,613
Feb 10, 20250.710.730.700.720.722.86%292,400
Feb 7, 20250.720.720.670.700.70-2.78%493,500
Feb 6, 20250.700.730.660.720.721.41%1,341,800
Feb 5, 20250.750.770.700.710.71-5.33%644,100
Feb 4, 20250.740.770.730.750.751.35%224,000
Feb 3, 20250.720.800.720.740.74-1.33%381,932
Jan 31, 20250.780.790.740.750.75-2.60%267,341
Jan 30, 20250.760.770.760.770.772.67%77,100
Jan 29, 20250.730.770.730.750.75-250,300
Jan 28, 20250.750.760.720.750.752.74%386,240
Jan 27, 20250.700.780.700.730.731.39%641,000
Jan 24, 20250.770.770.700.720.72-4.00%769,500
Jan 23, 20250.790.790.750.750.75-5.06%641,548
Jan 22, 20250.770.810.770.790.792.60%409,100
Jan 21, 20250.810.830.770.770.77-4.94%750,530
Jan 20, 20250.800.820.790.810.812.53%370,500
Jan 17, 20250.890.900.790.790.79-7.06%815,500
Jan 16, 20250.810.890.790.850.852.41%2,147,339
Jan 15, 20251.001.030.790.830.83-15.31%4,131,200
Jan 14, 20251.021.020.980.980.98-3.92%436,900
Jan 13, 20250.971.030.971.021.023.03%491,400
Jan 10, 20251.031.040.980.990.99-2.94%780,600
Jan 9, 20251.051.061.001.021.02-1.92%318,700
Jan 8, 20251.061.061.031.041.04-2.80%257,217
Jan 7, 20251.091.091.041.071.07-342,143
Jan 6, 20251.091.091.031.071.070.94%469,214
Jan 3, 20251.121.121.051.061.06-3.64%607,400
Jan 2, 20251.171.181.101.101.10-6.78%403,400
Dec 31, 20241.151.181.071.181.18-1,071,314
Dec 30, 20241.091.181.051.181.188.26%615,400
Dec 27, 20241.151.151.091.091.09-4.39%509,500
Dec 24, 20241.111.141.101.141.142.70%74,700
Dec 23, 20241.111.121.091.111.11-3.48%228,816
Dec 20, 20241.101.151.091.151.152.68%346,635
Dec 19, 20241.101.131.091.121.121.82%149,831
Dec 18, 20241.171.171.101.101.10-3.51%369,600
Dec 17, 20241.211.211.141.141.14-2.56%453,944
Dec 16, 20241.171.221.161.171.17-3.31%635,800
Dec 13, 20241.241.241.171.211.21-1.63%375,109
Dec 12, 20241.201.231.141.231.233.36%793,049
Dec 11, 20241.071.211.071.191.1914.42%1,689,007
Dec 10, 20241.051.081.031.041.04-3.70%184,200
Dec 9, 20241.051.101.041.081.082.86%167,439
Dec 6, 20241.111.111.031.051.05-4.55%467,600
Dec 5, 20241.121.121.071.101.100.92%213,700
Dec 4, 20241.141.151.081.091.09-2.68%411,100
Dec 3, 20241.111.161.111.121.120.90%379,920
Dec 2, 20241.211.231.091.111.11-5.93%1,109,500
Nov 29, 20241.011.221.001.181.1818.00%1,256,000
Nov 28, 20241.021.020.991.001.00-33,018
Nov 27, 20240.991.020.991.001.002.04%81,600
Nov 26, 20240.991.030.980.980.98-1.01%114,417
Nov 25, 20241.011.040.970.990.99-1.98%130,505
Nov 22, 20241.001.061.001.011.011.00%276,400
Nov 21, 20240.951.030.941.001.005.26%454,600
Nov 20, 20240.930.990.930.950.953.26%571,800
Nov 19, 20240.950.960.910.920.92-1.08%168,324
Nov 18, 20240.970.980.930.930.93-1.06%360,242
Nov 15, 20240.890.940.860.940.949.30%429,100
Nov 14, 20240.880.900.850.860.86-1.15%591,300
Nov 13, 20240.900.920.870.870.87-2.25%640,800
Nov 12, 20240.890.920.890.890.89-2.20%343,400
Nov 11, 20240.940.940.890.910.91-3.19%521,500
Nov 8, 20240.990.990.930.940.94-6.93%698,720
Nov 7, 20240.891.010.881.011.017.45%1,386,920
Nov 6, 20240.960.960.920.940.94-2.08%642,100
Nov 5, 20241.001.000.960.960.96-4.95%321,600
Nov 4, 20241.011.020.971.011.011.51%477,017
Nov 1, 20241.031.030.981.001.00-1.49%412,813
Oct 31, 20241.091.091.011.011.01-1.94%364,534
Oct 30, 20241.041.071.031.031.03-1.90%327,703
Oct 29, 20241.051.081.041.051.05-654,117
Oct 28, 20241.111.111.021.051.05-4.55%1,529,200
Oct 25, 20241.121.141.091.101.100.92%388,600
Oct 24, 20241.101.111.091.091.090.93%270,800
Oct 23, 20241.091.121.081.081.08-1.82%281,800
Oct 22, 20241.131.131.091.101.10-4.35%862,317
Oct 21, 20241.121.161.111.151.153.60%764,600
Oct 18, 20241.131.131.101.111.11-422,500
Oct 17, 20241.131.141.111.111.11-339,600
Oct 16, 20241.121.141.111.111.11-0.89%130,700
Oct 15, 20241.071.151.071.121.120.90%478,600
Oct 11, 20241.131.131.101.111.11-0.89%169,712
Oct 10, 20241.101.151.101.121.121.82%414,709
Oct 9, 20241.101.131.091.101.10-0.90%200,200
Oct 8, 20241.141.141.081.111.11-2.63%497,000
Oct 7, 20241.151.161.121.141.14-2.56%234,616
Oct 4, 20241.171.181.131.171.17-417,700
Oct 3, 20241.141.171.141.171.170.86%121,530
Oct 2, 20241.151.171.121.161.16-0.85%282,300
Oct 1, 20241.231.231.151.171.17-4.10%405,800
Sep 30, 20241.091.221.091.221.2212.96%717,000