Skip to main content
Southern Energy Corp. (TSXV: SOU)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Jan 31, 2025, 12:43 PM EST

Southern Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.140.140.140.140.14-3.57%42,511
Jan 30, 20250.150.160.130.140.14-3.45%794,800
Jan 29, 20250.150.150.150.150.153.57%11,500
Jan 28, 20250.150.150.140.140.14-6.67%12,000
Jan 27, 20250.150.160.150.150.15-3.23%124,300
Jan 24, 20250.160.160.140.160.16-3.13%323,200
Jan 23, 20250.170.170.160.160.16-3.03%62,500
Jan 22, 20250.170.170.170.170.17-2.94%10,000
Jan 21, 20250.170.170.160.170.17-125,130
Jan 20, 20250.170.170.170.170.17-107,500
Jan 17, 20250.170.170.160.170.176.25%42,000
Jan 16, 20250.160.170.160.160.16-3.03%63,300
Jan 15, 20250.170.170.160.170.173.13%139,600
Jan 14, 20250.160.160.160.160.16-208,700
Jan 13, 20250.160.170.160.160.1610.34%316,500
Jan 10, 20250.140.150.140.150.153.57%137,500
Jan 9, 20250.140.140.140.140.14-28,500
Jan 8, 20250.150.150.140.140.14-6.67%117,700
Jan 7, 20250.150.150.150.150.15-472,100
Jan 6, 20250.140.150.140.150.157.14%270,900
Jan 3, 20250.150.150.140.140.14-3.45%63,535
Jan 2, 20250.140.150.140.150.157.41%40,501
Dec 31, 20240.130.140.130.140.148.00%167,500
Dec 30, 20240.120.130.120.130.1313.64%262,701
Dec 27, 20240.110.120.110.110.114.76%124,823
Dec 24, 20240.110.120.110.110.11-179,018
Dec 23, 20240.110.120.110.110.11-271,300
Dec 20, 20240.100.110.100.110.115.00%233,000
Dec 19, 20240.100.100.090.100.1011.11%131,000
Dec 18, 20240.100.100.090.090.09-124,500
Dec 17, 20240.100.100.090.090.09-41,100
Dec 16, 20240.110.110.090.090.09-14.29%265,900
Dec 13, 20240.110.110.100.110.11-8.70%328,600
Dec 12, 20240.100.120.100.120.1215.00%250,800
Dec 11, 20240.100.100.100.100.10-27,500
Dec 10, 20240.100.100.090.100.1011.11%299,600
Dec 9, 20240.090.090.090.090.09-5.26%345,610
Dec 6, 20240.090.100.080.100.1018.75%170,206
Dec 5, 20240.090.090.080.080.08-5.88%76,100
Dec 4, 20240.090.090.090.090.09-5.56%223,600
Dec 3, 20240.090.090.090.090.09-5.26%100,700
Dec 2, 20240.100.100.100.100.10-10,600
Nov 29, 20240.100.100.100.100.10-9.52%175,500
Nov 28, 20240.110.110.110.110.11-8.70%64,800
Nov 27, 20240.100.120.100.120.1215.00%383,000
Nov 26, 20240.100.100.100.100.105.26%-
Nov 25, 20240.100.100.090.100.10-221,200
Nov 22, 20240.100.100.090.100.10-108,000
Nov 21, 20240.100.100.100.100.10-45,000
Nov 20, 20240.100.100.090.100.10-203,400
Nov 19, 20240.100.100.100.100.10-32,000
Nov 18, 20240.100.100.100.100.105.56%185,500
Nov 15, 20240.100.100.090.090.09-5.26%99,000
Nov 14, 20240.090.100.090.100.105.56%31,500
Nov 13, 20240.100.100.090.090.09-10.00%166,300
Nov 12, 20240.100.100.100.100.10-116,500
Nov 11, 20240.110.110.100.100.10-22,238
Nov 8, 20240.110.110.100.100.10-4.76%188,500
Nov 7, 20240.110.110.110.110.11-4.55%9,500
Nov 6, 20240.100.110.100.110.114.76%111,420
Nov 5, 20240.110.110.110.110.11-4.55%92,500
Nov 4, 20240.120.120.110.110.11-4.35%207,031
Nov 1, 20240.120.120.120.120.12-72,429
Oct 31, 20240.120.120.120.120.12-4.17%1,500
Oct 30, 20240.120.120.120.120.12-48,000
Oct 29, 20240.130.130.120.120.12-4.00%262,508
Oct 28, 20240.130.130.130.130.13-3.85%237,000
Oct 25, 20240.140.140.130.130.13-3.70%99,903
Oct 24, 20240.140.140.140.140.14-51,500
Oct 23, 20240.140.140.140.140.14-4,000
Oct 22, 20240.140.140.140.140.14-57,000
Oct 21, 20240.140.140.140.140.14-3.57%105,000
Oct 18, 20240.140.140.140.140.14-10,000
Oct 17, 20240.140.140.140.140.147.69%42,000
Oct 16, 20240.150.150.130.130.13-7.14%189,406
Oct 15, 20240.140.140.140.140.14-3.45%93,529
Oct 11, 20240.150.150.150.150.153.57%5,300
Oct 10, 20240.150.150.140.140.14-3.45%36,500
Oct 9, 20240.150.150.150.150.15-10,000
Oct 8, 20240.140.150.140.150.15-227,800
Oct 7, 20240.150.150.150.150.15-42,000
Oct 4, 20240.150.150.150.150.15-3.33%10,700
Oct 3, 20240.150.150.150.150.153.45%28,238
Oct 2, 20240.150.150.150.150.153.57%25,600
Oct 1, 20240.150.150.140.140.14-3.45%179,500
Sep 30, 20240.150.150.150.150.15-3.33%141,505
Sep 27, 20240.150.150.150.150.15-24,100
Sep 26, 20240.150.150.140.150.153.45%227,000
Sep 25, 20240.150.150.150.150.15-3.33%40,332
Sep 24, 20240.150.150.150.150.153.45%76,100
Sep 23, 20240.150.150.150.150.15-61,000
Sep 20, 20240.150.150.140.150.153.57%27,600
Sep 19, 20240.150.150.140.140.14-6.67%206,000
Sep 18, 20240.150.150.150.150.15-51,500
Sep 17, 20240.160.160.150.150.153.45%58,748
Sep 16, 20240.150.150.150.150.15-3.33%2,020
Sep 13, 20240.150.150.150.150.15-56,000
Sep 12, 20240.150.150.150.150.153.45%210,100
Sep 11, 20240.140.150.140.150.153.57%255,900
Sep 10, 20240.140.140.140.140.14-266,000