Skip to main content
Southern Energy Corp. (TSXV:SOU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0200 (-17.39%)
Mar 9, 2026, 3:35 PM EST

Southern Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.090.100.10-17.39%3,103,303
Mar 6, 20260.080.120.080.120.1243.75%3,063,984
Mar 5, 20260.080.080.080.080.08-19,525
Mar 4, 20260.080.090.080.080.08-637,500
Mar 3, 20260.070.090.070.080.0823.08%1,901,925
Mar 2, 20260.070.070.060.070.078.33%349,500
Feb 27, 20260.070.070.060.060.06-616,847
Feb 26, 20260.060.060.060.060.06-254,056
Feb 25, 20260.070.070.060.060.06-144,828
Feb 24, 20260.060.060.060.060.06-103,093
Feb 23, 20260.070.070.060.060.06-49,351
Feb 20, 20260.060.070.060.060.06-7.69%329,556
Feb 19, 20260.070.070.060.070.07-47,910
Feb 18, 20260.070.070.070.070.07-4,000
Feb 17, 20260.070.070.070.070.07-171,898
Feb 13, 20260.070.070.070.070.07-200,250
Feb 12, 20260.070.070.070.070.07-140,000
Feb 11, 20260.060.070.060.070.07-71,512
Feb 10, 20260.070.070.070.070.07-229,283
Feb 9, 20260.070.070.060.070.07-7.14%925,610
Feb 6, 20260.070.070.070.070.077.69%91,166
Feb 5, 20260.070.070.070.070.07-244,010
Feb 4, 20260.070.070.070.070.07-7.14%165,447
Feb 3, 20260.070.070.070.070.07-62,714
Feb 2, 20260.070.080.070.070.07-6.67%510,403
Jan 30, 20260.080.080.070.080.08-6.25%1,853,833
Jan 29, 20260.090.090.080.080.08-5.88%652,657
Jan 28, 20260.090.090.080.090.096.25%57,046
Jan 27, 20260.090.090.080.080.08-5.88%194,906
Jan 26, 20260.090.090.090.090.09-1,076,219
Jan 23, 20260.090.090.090.090.09-135,728
Jan 22, 20260.090.090.090.090.09-5.56%275,850
Jan 21, 20260.090.100.090.090.0912.50%1,184,720
Jan 20, 20260.080.090.080.080.086.67%1,158,351
Jan 19, 20260.080.080.080.080.08-200,686
Jan 16, 20260.070.080.070.080.08-109,289
Jan 15, 20260.080.080.080.080.08-34,837
Jan 14, 20260.080.080.070.080.08-6.25%587,350
Jan 13, 20260.080.080.080.080.08-225,597
Jan 12, 20260.080.080.080.080.08-679,556
Jan 9, 20260.080.080.080.080.086.67%6,032
Jan 8, 20260.080.080.080.080.08-37,478
Jan 7, 20260.080.080.080.080.08-6.25%161,307
Jan 6, 20260.080.080.080.080.08-41,010
Jan 5, 20260.080.080.080.080.08-348,848
Jan 2, 20260.080.090.080.080.08-257,865
Dec 31, 20250.090.090.080.080.08-5.88%369,185
Dec 30, 20250.080.090.080.090.09-188,990
Dec 29, 20250.090.090.080.090.09-5.56%1,342,288
Dec 24, 20250.100.100.090.090.09-5.26%79,000
Dec 23, 20250.090.100.090.100.105.56%1,327,428
Dec 22, 20250.080.090.080.090.095.88%1,057,857
Dec 19, 20250.090.090.080.090.096.25%410,872
Dec 18, 20250.080.090.080.080.08-5.88%103,344
Dec 17, 20250.090.090.090.090.096.25%6,899
Dec 16, 20250.080.090.080.080.08-5.88%255,896
Dec 15, 20250.080.090.080.090.0913.33%208,997
Dec 12, 20250.080.080.080.080.08-11.76%354,341
Dec 11, 20250.080.090.080.090.09-5.56%1,186,122
Dec 10, 20250.090.090.090.090.09-229,616
Dec 9, 20250.100.100.090.090.09-5.26%1,021,524
Dec 8, 20250.090.100.090.100.1011.76%2,739,576
Dec 5, 20250.080.090.080.090.0913.33%1,102,413
Dec 4, 20250.080.080.080.080.08-651,433
Dec 3, 20250.080.080.080.080.087.14%254,700
Dec 2, 20250.080.080.070.070.07-6.67%666,621
Dec 1, 20250.070.080.070.080.08-603,167
Nov 28, 20250.060.080.060.080.0815.38%1,436,691
Nov 27, 20250.070.070.060.070.07-843,000
Nov 26, 20250.070.070.060.070.07-535,000
Nov 25, 20250.070.070.070.070.07-7.14%84,000
Nov 24, 20250.070.070.070.070.077.69%408,117
Nov 21, 20250.060.070.060.070.07-71,000
Nov 20, 20250.060.070.060.070.07-911,522
Nov 19, 20250.070.070.070.070.07-423,000
Nov 18, 20250.070.070.070.070.07-1,134,130
Nov 17, 20250.080.080.070.070.07-13.33%370,987
Nov 14, 20250.080.080.070.080.08-718,585
Nov 13, 20250.070.080.070.080.08-403,112
Nov 12, 20250.080.080.080.080.08-226,500
Nov 11, 20250.080.080.080.080.08-180,600
Nov 10, 20250.070.080.070.080.087.14%308,067
Nov 7, 20250.080.080.070.070.07-6.67%346,200
Nov 6, 20250.070.080.070.080.0815.38%923,752
Nov 5, 20250.070.070.070.070.07-96,700
Nov 4, 20250.070.070.070.070.07-7.14%444,000
Nov 3, 20250.070.070.070.070.077.69%61,029
Oct 31, 20250.070.070.070.070.07-7.14%96,702
Oct 30, 20250.070.070.070.070.07-87,000
Oct 29, 20250.070.070.070.070.07-181,515
Oct 28, 20250.080.080.070.070.07-6.67%417,666
Oct 27, 20250.080.080.080.080.08-6.25%324,383
Oct 24, 20250.090.090.080.080.08-5.88%671,012
Oct 23, 20250.080.090.080.090.096.25%1,014,379
Oct 22, 20250.070.080.070.080.0814.29%420,000
Oct 21, 20250.070.070.070.070.07-279,017
Oct 20, 20250.070.080.070.070.0716.67%3,156,105
Oct 17, 20250.060.070.060.060.06-110,500
Oct 16, 20250.070.070.060.060.06-7.69%390,958
Oct 15, 20250.070.070.070.070.07-244,000