Skip to main content
Sintana Energy Inc. (TSXV:SEI)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
-0.020 (-3.57%)
At close: Dec 5, 2025

Sintana Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.560.540.54--3.57%107,662
Dec 4, 20250.570.580.550.560.56-4.27%273,102
Dec 3, 20250.600.610.570.590.59-2.50%413,983
Dec 2, 20250.540.600.530.600.6013.21%459,936
Dec 1, 20250.520.530.520.530.531.92%150,024
Nov 28, 20250.500.530.500.520.52-331,480
Nov 27, 20250.500.520.500.520.521.96%329,002
Nov 26, 20250.510.520.500.510.512.00%78,700
Nov 25, 20250.500.510.500.500.50-382,272
Nov 24, 20250.520.520.500.500.50-694,623
Nov 21, 20250.530.550.500.500.50-5.66%229,995
Nov 20, 20250.500.530.500.530.537.07%151,246
Nov 19, 20250.490.510.490.500.503.13%387,503
Nov 18, 20250.520.520.480.480.48-4.00%165,042
Nov 17, 20250.500.520.500.500.50-110,518
Nov 14, 20250.530.530.500.500.50-1.96%290,905
Nov 13, 20250.510.510.500.510.51-45,011
Nov 12, 20250.530.540.510.510.51-1.92%273,045
Nov 11, 20250.520.550.520.520.521.96%214,923
Nov 10, 20250.520.520.510.510.51-50,871
Nov 7, 20250.510.520.500.510.51-129,380
Nov 6, 20250.520.530.500.510.51-3.77%212,763
Nov 5, 20250.520.530.520.530.531.92%35,749
Nov 4, 20250.520.530.510.520.52-122,507
Nov 3, 20250.540.560.520.520.52-7.14%296,027
Oct 31, 20250.570.600.560.560.56-276,202
Oct 30, 20250.540.560.540.560.563.70%323,400
Oct 29, 20250.560.560.540.540.54-3.57%129,619
Oct 28, 20250.540.560.540.560.561.82%145,309
Oct 27, 20250.540.570.540.550.551.85%270,990
Oct 24, 20250.550.550.540.540.54-3.57%53,875
Oct 23, 20250.550.570.550.560.563.70%179,498
Oct 22, 20250.540.550.530.540.540.93%146,611
Oct 21, 20250.540.550.500.540.54-0.93%194,324
Oct 20, 20250.500.540.500.540.5410.20%235,700
Oct 17, 20250.520.520.480.490.49-2.97%309,217
Oct 16, 20250.530.530.500.510.51-4.72%438,724
Oct 15, 20250.540.540.520.530.53-3.64%401,806
Oct 14, 20250.530.550.530.550.55-1.79%335,192
Oct 10, 20250.540.570.530.560.563.70%444,558
Oct 9, 20250.590.610.540.540.54-18.18%2,226,878
Oct 8, 20250.670.670.650.660.661.54%78,130
Oct 7, 20250.650.650.640.650.65-2.26%157,453
Oct 6, 20250.650.680.640.670.672.31%192,014
Oct 3, 20250.620.670.620.650.653.17%363,553
Oct 2, 20250.600.630.600.630.633.28%309,712
Oct 1, 20250.600.620.600.610.612.52%168,238
Sep 30, 20250.610.610.580.600.60-0.83%376,991
Sep 29, 20250.600.610.590.600.60-1.64%335,600
Sep 26, 20250.630.630.600.610.61-3.17%197,240
Sep 25, 20250.640.640.600.630.63-0.79%309,865
Sep 24, 20250.630.650.610.640.640.79%137,680
Sep 23, 20250.650.650.630.630.63-1.56%60,199
Sep 22, 20250.700.700.630.640.64-3.03%59,035
Sep 19, 20250.630.680.630.660.664.76%107,423
Sep 18, 20250.670.680.630.630.63-7.35%115,840
Sep 17, 20250.630.710.630.680.68-220,021
Sep 16, 20250.680.680.650.680.68-70,787
Sep 15, 20250.690.700.660.680.68-4.23%109,456
Sep 12, 20250.640.730.630.710.717.58%371,135
Sep 11, 20250.610.670.600.660.668.20%259,305
Sep 10, 20250.600.610.580.610.615.17%68,858
Sep 9, 20250.580.580.570.580.58-125,966
Sep 8, 20250.590.590.580.580.58-33,323
Sep 5, 20250.590.590.580.580.58-4.92%62,925
Sep 4, 20250.580.610.570.610.615.17%89,565
Sep 3, 20250.570.580.550.580.581.75%203,161
Sep 2, 20250.590.590.560.570.57-215,892
Aug 29, 20250.600.600.570.570.57-1.72%147,074
Aug 28, 20250.590.610.570.580.58-123,324
Aug 27, 20250.570.580.550.580.58-141,400
Aug 26, 20250.600.600.580.580.58-1.69%25,971
Aug 25, 20250.620.620.560.590.59-3.28%399,641
Aug 22, 20250.600.620.600.610.61-1.61%61,815
Aug 21, 20250.640.640.600.620.62-6.06%89,931
Aug 20, 20250.570.660.560.660.6615.79%373,303
Aug 19, 20250.580.590.570.570.57-1.72%130,635
Aug 18, 20250.620.620.580.580.58-4.13%124,224
Aug 15, 20250.630.630.600.610.610.83%46,163
Aug 14, 20250.630.630.600.600.60-1.64%140,682
Aug 13, 20250.610.640.600.610.611.67%93,936
Aug 12, 20250.610.610.580.600.60-88,304
Aug 11, 20250.620.620.600.600.60-3.23%117,870
Aug 8, 20250.620.640.620.620.62-1.59%118,924
Aug 7, 20250.620.630.620.630.63-165,576
Aug 6, 20250.630.640.620.630.63-3.08%37,222
Aug 5, 20250.630.650.610.650.65-2.99%203,110
Aug 1, 20250.670.670.670.670.67-1,011
Jul 31, 20250.630.670.610.670.678.06%42,500
Jul 30, 20250.630.650.620.620.62-4.62%57,606
Jul 29, 20250.660.660.650.650.65-25,601
Jul 28, 20250.680.680.640.650.65-5.11%250,084
Jul 25, 20250.690.690.670.690.690.74%63,829
Jul 24, 20250.660.690.650.680.684.62%153,200
Jul 23, 20250.650.660.630.650.653.17%102,595
Jul 22, 20250.610.640.610.630.631.61%114,847
Jul 21, 20250.620.620.610.620.62-1.59%226,645
Jul 18, 20250.630.630.610.630.633.28%223,640
Jul 17, 20250.580.610.580.610.615.17%234,278
Jul 16, 20250.600.610.580.580.58-4.92%401,005