Skip to main content
Sintana Energy Inc. (TSXV:SEI)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
-0.020 (-3.64%)
Mar 9, 2026, 3:58 PM EST

Sintana Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.570.570.530.55--273,862
Mar 6, 20260.540.570.530.550.551.85%567,565
Mar 5, 20260.520.580.520.540.545.88%1,447,363
Mar 4, 20260.500.510.500.510.514.08%262,445
Mar 3, 20260.500.520.490.490.49-1.01%373,806
Mar 2, 20260.500.510.490.500.501.02%983,228
Feb 27, 20260.510.510.460.490.49-2.00%1,189,553
Feb 26, 20260.520.520.480.500.502.04%206,918
Feb 25, 20260.500.510.490.490.492.08%300,162
Feb 24, 20260.470.490.470.480.482.13%1,107,280
Feb 23, 20260.510.510.470.470.47-9.62%863,223
Feb 20, 20260.510.520.480.520.52-1.89%1,193,273
Feb 19, 20260.490.550.480.530.539.28%1,862,663
Feb 18, 20260.460.490.460.490.495.43%871,561
Feb 17, 20260.470.470.460.460.461.10%250,831
Feb 13, 20260.450.460.440.460.463.41%1,304,787
Feb 12, 20260.460.470.440.440.44-5.38%1,695,829
Feb 11, 20260.440.480.440.470.476.90%746,062
Feb 10, 20260.450.450.440.440.44-90,334
Feb 9, 20260.440.440.430.440.44-1.14%369,217
Feb 6, 20260.430.450.430.440.444.76%231,230
Feb 5, 20260.440.440.420.420.42-3.45%329,868
Feb 4, 20260.460.460.440.440.44-130,991
Feb 3, 20260.460.460.440.440.44-1.14%151,931
Feb 2, 20260.470.470.440.440.44-1.12%182,609
Jan 30, 20260.460.460.440.450.45-1.11%128,816
Jan 29, 20260.450.470.450.450.45-3.23%516,677
Jan 28, 20260.460.470.430.470.47-1.06%2,315,270
Jan 27, 20260.470.470.450.470.474.44%589,539
Jan 26, 20260.450.470.440.450.45-2.17%368,064
Jan 23, 20260.470.470.450.460.46-3.16%927,134
Jan 22, 20260.470.480.470.480.48-786,242
Jan 21, 20260.460.490.460.480.484.40%489,302
Jan 20, 20260.460.470.460.460.46-2.15%376,982
Jan 19, 20260.470.470.460.470.47-1.06%138,297
Jan 16, 20260.490.490.470.470.47-6.00%272,838
Jan 15, 20260.490.520.480.500.503.09%307,617
Jan 14, 20260.460.490.450.490.493.19%768,608
Jan 13, 20260.450.480.450.470.475.62%569,289
Jan 12, 20260.450.450.440.450.45-2.20%227,460
Jan 9, 20260.450.460.450.460.461.11%392,745
Jan 8, 20260.440.470.440.450.453.45%644,748
Jan 7, 20260.440.450.440.440.44-2.25%347,355
Jan 6, 20260.460.460.440.450.45-1.11%284,784
Jan 5, 20260.470.470.440.450.45-3.23%454,498
Jan 2, 20260.470.470.450.470.471.09%274,831
Dec 31, 20250.460.470.450.460.46-273,319
Dec 30, 20250.480.490.460.460.465.75%732,944
Dec 29, 20250.460.460.440.440.44-3.33%653,155
Dec 24, 20250.470.470.440.450.45-3.23%360,926
Dec 23, 20250.460.490.440.470.47-705,054
Dec 22, 20250.430.490.430.470.4713.41%1,729,181
Dec 19, 20250.440.440.410.410.41-5.20%389,217
Dec 18, 20250.390.440.380.430.4312.34%1,083,118
Dec 17, 20250.400.400.380.390.39-1.28%355,305
Dec 16, 20250.400.410.380.390.39-1.27%695,703
Dec 15, 20250.440.440.400.400.40-4.82%681,204
Dec 12, 20250.430.450.420.420.42-784,078
Dec 11, 20250.410.430.410.420.42-663,655
Dec 10, 20250.450.450.400.420.42-3.49%1,577,094
Dec 9, 20250.440.490.380.430.43-18.87%4,424,600
Dec 8, 20250.550.570.530.530.53-1.85%927,257
Dec 5, 20250.560.560.540.540.54-3.57%122,412
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