Skip to main content
Sintana Energy Inc. (TSXV: SEI)
Canada flag Canada · Delayed Price · Currency is CAD
1.150
+0.030 (2.68%)
Dec 20, 2024, 3:59 PM EST

Sintana Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20241.141.141.081.081.08-4.42%200,900
Sep 26, 20241.151.151.081.131.13-0.88%455,201
Sep 25, 20241.191.191.121.141.14-5.00%357,600
Sep 24, 20241.081.241.061.201.2011.11%642,325
Sep 23, 20241.081.081.061.081.08-100,419
Sep 20, 20241.051.081.041.081.082.86%116,943
Sep 19, 20241.061.071.041.051.05-100,621
Sep 18, 20241.041.061.021.051.050.96%96,700
Sep 17, 20241.081.081.021.041.04-1.89%165,800
Sep 16, 20241.081.101.041.061.06-1.85%437,240
Sep 13, 20241.051.101.041.081.083.85%477,518
Sep 12, 20241.011.051.011.041.042.97%331,500
Sep 11, 20241.001.020.971.011.011.00%309,221
Sep 10, 20241.071.070.961.001.00-6.54%712,348
Sep 9, 20241.021.080.991.071.07-0.93%551,831
Sep 6, 20241.011.090.971.081.086.93%635,922
Sep 5, 20241.051.061.001.011.01-2.88%438,400
Sep 4, 20241.061.061.021.041.04-1.89%170,500
Sep 3, 20241.101.111.041.061.06-4.50%493,744
Aug 30, 20241.091.141.091.111.111.83%174,000
Aug 29, 20241.121.121.091.091.09-1.80%130,510
Aug 28, 20241.111.111.081.111.11-452,900
Aug 27, 20241.111.111.091.111.11-339,516
Aug 26, 20241.131.131.101.111.11-1.77%97,500
Aug 23, 20241.111.131.101.131.131.80%325,523
Aug 22, 20241.101.131.101.111.11-91,705
Aug 21, 20241.131.131.101.111.11-112,608
Aug 20, 20241.111.151.101.111.11-215,000
Aug 19, 20241.131.131.091.111.11-114,000
Aug 16, 20241.131.141.101.111.11-4.31%209,700
Aug 15, 20241.091.161.091.161.165.45%151,500
Aug 14, 20241.091.111.081.101.100.92%236,000
Aug 13, 20241.081.101.071.091.091.87%217,400
Aug 12, 20241.101.121.071.071.07-2.73%339,017
Aug 9, 20241.121.151.091.101.10-0.90%235,118
Aug 8, 20241.061.131.061.111.112.78%223,313
Aug 7, 20241.151.151.071.081.08-5.26%265,000
Aug 6, 20241.121.161.091.141.14-2.56%502,532
Aug 2, 20241.211.241.101.171.17-2.50%469,846
Aug 1, 20241.201.241.181.201.20-0.83%260,200
Jul 31, 20241.211.221.191.211.21-199,544