S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Sintana Energy Inc (SEI)
Sintana Energy Inc (SEI) Historical

SEI Sintana Energy Inc

1.08

-0.04 (-3.57%)

May 01 2024 - Closed

Delayed by 15 minutes

SEI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	1.08	-0.04	-3.57%	1.10	1.12	1.06	1,355,793
Apr 30 2024	1.12	0.02	1.82%	1.12	1.13	1.04	1,973,784
Apr 29 2024	1.10	0.04	3.77%	1.00	1.16	1.00	3,002,416
Apr 26 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0
Apr 25 2024	1.06	-0.01	-0.93%	1.09	1.10	0.98	2,360,146
Apr 24 2024	1.07	0.05	4.90%	1.05	1.19	0.96	6,000,831
Apr 23 2024	1.02	0.20	24.39%	0.85	1.03	0.85	4,134,827
Apr 22 2024	0.82	0.24	41.38%	0.86	0.95	0.82	6,927,953
Apr 19 2024	0.58	-0.03	-4.92%	0.60	0.62	0.58	326,723
Apr 18 2024	0.61	0.08	15.09%	0.54	0.64	0.53	1,266,787
Apr 17 2024	0.53	0.02	3.92%	0.52	0.54	0.51	599,484
Apr 16 2024	0.51	0.00	0.00%	0.51	0.52	0.495	499,515
Apr 15 2024	0.51	-0.03	-5.56%	0.55	0.55	0.51	388,667
Apr 12 2024	0.54	0.00	0.00%	0.55	0.55	0.51	427,717
Apr 11 2024	0.54	-0.01	-1.82%	0.54	0.56	0.54	255,391
Apr 10 2024	0.55	0.01	1.85%	0.53	0.55	0.53	191,624
Apr 09 2024	0.54	0.01	1.89%	0.54	0.54	0.53	128,548
Apr 08 2024	0.53	-0.03	-5.36%	0.58	0.58	0.53	735,567
Apr 05 2024	0.56	0.04	7.69%	0.53	0.56	0.53	545,421
Apr 04 2024	0.52	-0.05	-8.77%	0.57	0.57	0.52	558,909
Apr 03 2024	0.57	0.02	3.64%	0.54	0.59	0.54	785,102
Apr 02 2024	0.55	-0.01	-1.79%	0.57	0.57	0.54	606,179
Apr 01 2024	0.56	-0.01	-1.75%	0.58	0.59	0.55	294,235
Mar 28 2024	0.57	-0.01	-1.72%	0.58	0.59	0.56	724,455
Mar 27 2024	0.58	0.03	5.45%	0.55	0.59	0.55	744,911
Mar 26 2024	0.55	0.00	0.00%	0.55	0.57	0.53	581,784
Mar 25 2024	0.55	0.00	0.00%	0.55	0.58	0.53	1,051,576
Mar 22 2024	0.55	0.03	5.77%	0.52	0.55	0.51	1,025,725
Mar 21 2024	0.52	0.02	4.00%	0.51	0.53	0.50	899,267
Mar 20 2024	0.50	-0.01	-1.96%	0.50	0.51	0.49	951,453
Mar 19 2024	0.51	-0.02	-3.77%	0.53	0.53	0.50	715,810
Mar 18 2024	0.53	0.04	8.16%	0.50	0.53	0.50	1,114,941
Mar 15 2024	0.49	-0.03	-5.77%	0.51	0.53	0.48	2,534,594
Mar 14 2024	0.52	0.115	28.40%	0.405	0.54	0.405	3,184,544
Mar 13 2024	0.405	-0.005	-1.22%	0.405	0.415	0.40	150,565
Mar 12 2024	0.41	-0.015	-3.53%	0.42	0.42	0.405	385,696
Mar 11 2024	0.425	-0.02	-4.49%	0.445	0.445	0.425	311,112
Mar 08 2024	0.445	0.03	7.23%	0.42	0.46	0.415	1,456,157
Mar 07 2024	0.415	0.03	7.79%	0.38	0.43	0.38	713,451
Mar 06 2024	0.385	0.00	0.00%	0.385	0.39	0.38	622,955
Mar 05 2024	0.385	0.00	0.00%	0.39	0.39	0.37	505,302
Mar 04 2024	0.385	0.005	1.32%	0.40	0.40	0.38	1,315,875
Mar 01 2024	0.38	-0.005	-1.30%	0.375	0.39	0.37	1,694,833
Feb 29 2024	0.385	0.00	0.00%	0.39	0.39	0.375	693,396
Feb 28 2024	0.385	0.00	0.00%	0.385	0.405	0.375	1,008,195
Feb 27 2024	0.385	-0.02	-4.94%	0.405	0.405	0.375	2,030,753
Feb 26 2024	0.405	-0.015	-3.57%	0.43	0.43	0.40	1,458,121
Feb 23 2024	0.42	-0.005	-1.18%	0.43	0.43	0.415	534,469
Feb 22 2024	0.425	-0.015	-3.41%	0.445	0.445	0.42	569,846
Feb 21 2024	0.44	0.00	0.00%	0.45	0.45	0.435	616,678
Feb 20 2024	0.44	-0.005	-1.12%	0.445	0.45	0.44	760,659
Feb 16 2024	0.445	0.02	4.71%	0.44	0.455	0.42	1,567,327
Feb 15 2024	0.425	-0.015	-3.41%	0.445	0.445	0.41	841,102
Feb 14 2024	0.44	-0.01	-2.22%	0.45	0.45	0.43	416,308
Feb 13 2024	0.45	0.00	0.00%	0.45	0.455	0.435	529,320
Feb 12 2024	0.45	0.02	4.65%	0.435	0.45	0.425	492,424
Feb 09 2024	0.43	0.01	2.38%	0.425	0.445	0.415	744,778
Feb 08 2024	0.42	0.005	1.20%	0.42	0.445	0.415	1,056,829
Feb 07 2024	0.415	-0.01	-2.35%	0.44	0.44	0.40	1,035,354
Feb 06 2024	0.425	-0.005	-1.16%	0.44	0.45	0.425	538,996
Feb 05 2024	0.43	-0.03	-6.52%	0.44	0.45	0.425	1,122,831
Feb 02 2024	0.46	0.005	1.10%	0.46	0.465	0.44	528,008

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions