Skip to main content
Sintana Energy Inc. (TSXV:SEI)
Canada flag Canada · Delayed Price · Currency is CAD
0.560
+0.040 (7.69%)
Apr 28, 2026, 3:59 PM EST

Sintana Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.540.520.54-3.85%905,635
Apr 27, 20260.530.540.510.520.52-1.89%202,566
Apr 24, 20260.550.550.530.530.53-4.50%231,942
Apr 23, 20260.540.560.540.560.560.91%475,158
Apr 22, 20260.540.550.530.550.551.85%336,178
Apr 21, 20260.540.560.530.540.54-1.82%479,875
Apr 20, 20260.570.570.530.550.55-485,192
Apr 17, 20260.590.590.530.550.55-8.33%2,447,740
Apr 16, 20260.600.620.580.600.60-1.64%1,272,482
Apr 15, 20260.590.610.590.610.61-464,153
Apr 14, 20260.610.610.570.610.61-316,533
Apr 13, 20260.590.630.570.610.613.39%1,226,798
Apr 10, 20260.590.600.550.590.59-1.67%482,449
Apr 9, 20260.580.600.550.600.609.09%1,305,237
Apr 8, 20260.520.570.500.550.55-1,649,003
Apr 7, 20260.540.550.530.550.553.77%209,601
Apr 6, 20260.510.540.510.530.531.92%332,416
Apr 2, 20260.520.540.510.520.521.96%410,908
Apr 1, 20260.530.530.500.510.51-5.56%583,615
Mar 31, 20260.540.550.520.540.541.89%335,109
Mar 30, 20260.550.570.520.530.53-1.85%1,424,247
Mar 27, 20260.530.540.510.540.54-1,684,992
Mar 26, 20260.490.540.470.540.5413.68%1,647,168
Mar 25, 20260.480.490.480.480.48-2.06%1,182,994
Mar 24, 20260.480.490.480.490.492.11%279,414
Mar 23, 20260.480.490.470.480.48-1.04%517,831
Mar 20, 20260.490.500.480.480.48-1.03%406,114
Mar 19, 20260.500.500.480.490.49-4.90%1,214,988
Mar 18, 20260.470.510.460.510.517.37%1,003,876
Mar 17, 20260.490.490.470.480.48-2.06%205,138
Mar 16, 20260.500.500.480.490.49-3.00%225,352
Mar 13, 20260.500.500.480.500.50-549,886
Mar 12, 20260.520.520.500.500.50-1.96%445,903
Mar 11, 20260.500.520.500.510.512.00%260,562
Mar 10, 20260.520.520.500.500.50-5.66%185,267
Mar 9, 20260.570.570.520.530.53-3.64%548,013
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