TSXV - Delayed Quote
CAD
Syntholene Energy Corp. (ESAF.V)
0.3400
0.0000
(0.00%)
At close: November 6 at 3:36:21 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.3400
0.3400
0.3350
0.3400
0.3400
17,210
Nov 5, 2026
0.3300
0.3450
0.3300
0.3400
0.3400
9,044
Nov 4, 2026
0.3600
0.3600
0.3300
0.3300
0.3300
16,711
Nov 3, 2026
0.3500
0.3500
0.3200
0.3300
0.3300
54,000
Nov 2, 2026
0.3700
0.3700
0.3050
0.3350
0.3350
56,960
Oct 30, 2026
0.3700
0.3800
0.3400
0.3600
0.3600
61,720
Oct 29, 2026
0.3700
0.4000
0.3700
0.3800
0.3800
57,980
Oct 28, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
20,000
Oct 27, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
5,561
Oct 26, 2026
0.3700
0.3700
0.3500
0.3500
0.3500
54,813
Oct 23, 2026
0.4050
0.4050
0.3300
0.3650
0.3650
72,631
Oct 22, 2026
0.4000
0.4100
0.3950
0.4100
0.4100
22,048
Oct 21, 2026
0.4200
0.4200
0.4000
0.4000
0.4000
31,700
Oct 20, 2026
0.4000
0.4200
0.3800
0.4000
0.4000
74,375
Oct 19, 2026
0.4000
0.4000
0.3900
0.4000
0.4000
5,748
Oct 16, 2026
0.4000
0.4400
0.4000
0.4000
0.4000
31,500
Oct 15, 2026
0.4000
0.4000
0.3950
0.4000
0.4000
49,045
Oct 14, 2026
0.4150
0.4150
0.4000
0.4000
0.4000
32,260
Oct 13, 2026
0.4200
0.4200
0.4050
0.4200
0.4200
25,580
Oct 9, 2026
0.4300
0.4400
0.3950
0.4200
0.4200
37,510
Oct 8, 2026
0.3950
0.4400
0.3800
0.4000
0.4000
65,935
Oct 7, 2026
0.4100
0.4100
0.3950
0.3950
0.3950
16,312
Oct 6, 2026
0.4300
0.4300
0.4100
0.4100
0.4100
75,451
Oct 5, 2026
0.4400
0.4400
0.4200
0.4200
0.4200
21,799
Oct 2, 2026
0.4100
0.4300
0.4100
0.4250
0.4250
14,891
Oct 1, 2026
0.4400
0.4400
0.4000
0.4200
0.4200
32,249
Sep 30, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
8,704
Sep 29, 2026
0.4000
0.4500
0.3900
0.4300
0.4300
111,788
Sep 28, 2026
0.4250
0.4500
0.3950
0.3950
0.3950
118,000
Sep 25, 2026
0.4100
0.4200
0.4000
0.4100
0.4100
13,530
Sep 24, 2026
0.4250
0.4250
0.4000
0.4000
0.4000
7,107
Sep 23, 2026
0.4200
0.4500
0.4000
0.4100
0.4100
123,900
Sep 22, 2026
0.4200
0.4300
0.4150
0.4200
0.4200
11,501
Sep 21, 2026
0.4100
0.4300
0.4100
0.4100
0.4100
14,095
Sep 18, 2026
0.4000
0.4300
0.3950
0.4200
0.4200
22,239
Sep 17, 2026
0.4100
0.4100
0.4000
0.4000
0.4000
28,026
Sep 16, 2026
0.4200
0.4200
0.4000
0.4100
0.4100
11,509
Sep 15, 2026
0.4000
0.4400
0.4000
0.4400
0.4400
51,020
Sep 14, 2026
0.3800
0.4350
0.3800
0.4000
0.4000
78,194
Sep 11, 2026
0.4100
0.4100
0.3850
0.3950
0.3950
17,546
Sep 10, 2026
0.4300
0.4300
0.3900
0.4000
0.4000
13,000
Sep 9, 2026
0.3950
0.4300
0.3950
0.4300
0.4300
14,525
Sep 8, 2026
0.3900
0.4100
0.3800
0.3900
0.3900
17,553
Sep 4, 2026
0.3800
0.3950
0.3800
0.3950
0.3950
6,942
Sep 3, 2026
0.3900
0.4050
0.3900
0.3900
0.3900
20,088
Sep 2, 2026
0.4000
0.4000
0.3900
0.3900
0.3900
4,300
Sep 1, 2026
0.4100
0.4100
0.3800
0.3950
0.3950
31,036
Aug 31, 2026
0.4400
0.4400
0.3900
0.4100
0.4100
28,204
Aug 28, 2026
0.3950
0.4400
0.3900
0.4400
0.4400
250,345
Aug 27, 2026
0.4100
0.4100
0.3950
0.3950
0.3950
33,000
Aug 26, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
10,480
Aug 25, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
3,030
Aug 24, 2026
0.3950
0.3950
0.3800
0.3800
0.3800
41,687
Aug 21, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
6,040
Aug 20, 2026
0.3900
0.4000
0.3800
0.3900
0.3900
19,000
Aug 19, 2026
0.3750
0.4400
0.3700
0.4000
0.4000
41,060
Aug 18, 2026
0.3800
0.3850
0.3700
0.3850
0.3850
24,005
Aug 17, 2026
0.3900
0.3900
0.3700
0.3700
0.3700
19,290
Aug 14, 2026
0.3800
0.4000
0.3800
0.3850
0.3850
19,508
Aug 13, 2026
0.4000
0.4200
0.3800
0.3800
0.3800
30,000
Aug 12, 2026
0.4200
0.4200
0.3900
0.3900
0.3900
53,607
Aug 11, 2026
0.4200
0.4250
0.4100
0.4100
0.4100
37,003
Aug 10, 2026
0.4400
0.4400
0.4150
0.4150
0.4150
22,161
Aug 7, 2026
0.4300
0.4400
0.4300
0.4400
0.4400
31,002
Aug 6, 2026
0.4300
0.4400
0.4100
0.4150
0.4150
43,000
Aug 5, 2026
0.4100
0.4400
0.3800
0.4200
0.4200
54,260
Aug 4, 2026
0.3700
0.4400
0.3700
0.4000
0.4000
200,790
Jul 31, 2026
0.3650
0.3700
0.3650
0.3700
0.3700
57,000
Jul 30, 2026
0.3750
0.3750
0.3550
0.3650
0.3650
88,500
Jul 29, 2026
0.3900
0.3900
0.3600
0.3650
0.3650
71,488
Jul 28, 2026
0.3950
0.4000
0.3850
0.3900
0.3900
114,400
Jul 27, 2026
0.4350
0.4350
0.3800
0.3950
0.3950
59,797
Jul 24, 2026
0.4200
0.4200
0.3900
0.3900
0.3900
76,627
Jul 23, 2026
0.4200
0.4200
0.4050
0.4050
0.4050
25,630
Jul 22, 2026
0.4400
0.4400
0.4100
0.4100
0.4100
123,885
Jul 21, 2026
0.4350
0.4400
0.4250
0.4250
0.4250
24,298
Jul 20, 2026
0.4500
0.4500
0.4300
0.4450
0.4450
57,149
Jul 17, 2026
0.4450
0.4450
0.4350
0.4350
0.4350
17,339
Jul 16, 2026
0.4500
0.4700
0.4300
0.4300
0.4300
146,733
Jul 15, 2026
0.4250
0.4400
0.4250
0.4300
0.4300
41,867
Jul 14, 2026
0.4550
0.4550
0.4300
0.4350
0.4350
171,156
Jul 13, 2026
0.4500
0.5300
0.4500
0.4500
0.4500
105,997
Jul 10, 2026
0.4650
0.4800
0.4400
0.4700
0.4700
69,220
Jul 9, 2026
0.4500
0.4800
0.4300
0.4500
0.4500
174,152
Jul 8, 2026
0.4600
0.4600
0.4200
0.4500
0.4500
110,085
Jul 7, 2026
0.4200
0.5000
0.4000
0.4700
0.4700
231,950
Jul 6, 2026
0.4050
0.4200
0.3800
0.4000
0.4000
44,146
Jul 3, 2026
0.4100
0.4200
0.3900
0.4200
0.4200
38,842
Jul 2, 2026
0.4200
0.4300
0.4200
0.4200
0.4200
12,438
Jun 30, 2026
0.4400
0.4400
0.4250
0.4250
0.4250
23,557
Jun 29, 2026
0.4600
0.4600
0.4350
0.4350
0.4350
17,171
Jun 26, 2026
0.4500
0.4850
0.4100
0.4400
0.4400
61,485
Jun 25, 2026
0.4300
0.4600
0.4200
0.4300
0.4300
31,757
Jun 24, 2026
0.5000
0.5000
0.4300
0.4300
0.4300
82,066
Jun 23, 2026
0.5100
0.5100
0.4800
0.5000
0.5000
81,083
Jun 22, 2026
0.5600
0.5600
0.5200
0.5200
0.5200
107,686
Jun 19, 2026
0.5400
0.5600
0.5200
0.5300
0.5300
65,772
Jun 18, 2026
0.5700
0.5700
0.5500
0.5500
0.5500
51,156
Jun 17, 2026
0.5800
0.5900
0.5600
0.5700
0.5700
43,714
Jun 16, 2026
0.6000
0.6000
0.5700
0.5700
0.5700
59,766
Jun 15, 2026
0.6200
0.6300
0.6000
0.6000
0.6000
64,253
Jun 12, 2026
0.6000
0.6400
0.6000
0.6100
0.6100
26,426
Jun 11, 2026
0.5900
0.6300
0.5900
0.6200
0.6200
27,557
Jun 10, 2026
0.6600
0.6600
0.5800
0.6100
0.6100
48,710
Jun 9, 2026
0.6600
0.6600
0.6000
0.6100
0.6100
101,773
Jun 8, 2026
0.6300
0.6700
0.6200
0.6600
0.6600
47,537
Jun 5, 2026
0.6900
0.6900
0.6400
0.6400
0.6400
22,763
Jun 4, 2026
0.6800
0.6800
0.6700
0.6700
0.6700
14,140
Jun 3, 2026
0.6800
0.6900
0.6500
0.6500
0.6500
53,686
Jun 2, 2026
0.6900
0.6900
0.6600
0.6600
0.6600
64,236
Jun 1, 2026
0.6600
0.7100
0.6600
0.6700
0.6700
70,439
May 29, 2026
0.7000
0.7100
0.6100
0.6100
0.6100
49,061
May 28, 2026
0.7000
0.7000
0.6400
0.6800
0.6800
94,660
May 27, 2026
0.6200
0.7000
0.6200
0.6700
0.6700
96,567
May 26, 2026
0.6600
0.6600
0.6000
0.6200
0.6200
138,252
May 25, 2026
0.7300
0.7300
0.6500
0.6600
0.6600
141,193
May 22, 2026
0.7500
0.7700
0.7000
0.7200
0.7200
126,451
May 21, 2026
0.7000
0.8000
0.6900
0.7500
0.7500
270,354
May 20, 2026
0.6900
0.7000
0.6600
0.6800
0.6800
62,636
May 19, 2026
0.7000
0.7000
0.6600
0.6600
0.6600
75,571
May 15, 2026
0.6800
0.7400
0.6800
0.7000
0.7000
163,522
May 14, 2026
0.7000
0.7000
0.6700
0.6700
0.6700
30,381
May 13, 2026
0.7100
0.7200
0.6700
0.7000
0.7000
71,739
May 12, 2026
0.6800
0.7000
0.6800
0.7000
0.7000
31,227
May 11, 2026
0.7300
0.7400
0.6800
0.6800
0.6800
129,071
May 8, 2026
0.7000
0.7300
0.6800
0.6800
0.6800
55,175
May 7, 2026
0.6700
0.7500
0.6700
0.6900
0.6900
204,767
May 6, 2026
0.6600
0.7000
0.6100
0.6300
0.6300
104,846
May 5, 2026
0.6600
0.6600
0.6300
0.6300
0.6300
53,439
May 4, 2026
0.6800
0.6900
0.6300
0.6300
0.6300
76,475
May 1, 2026
0.6400
0.6900
0.6300
0.6500
0.6500
50,920
Apr 30, 2026
0.6500
0.6800
0.6500
0.6500
0.6500
33,051
Apr 29, 2026
0.6500
0.6600
0.6300
0.6300
0.6300
88,771
Apr 28, 2026
0.6900
0.7000
0.6500
0.6600
0.6600
22,552
Apr 27, 2026
0.6800
0.7300
0.6800
0.6800
0.6800
102,388
Apr 24, 2026
0.7200
0.7200
0.6500
0.6500
0.6500
48,559
Apr 23, 2026
0.7000
0.7000
0.6700
0.6800
0.6800
54,821
Apr 22, 2026
0.6900
0.7100
0.6800
0.7000
0.7000
55,998
Apr 21, 2026
0.7300
0.7300
0.6900
0.7000
0.7000
151,462
Apr 20, 2026
0.7600
0.7700
0.7200
0.7500
0.7500
127,367
Apr 17, 2026
0.7600
0.7800
0.7300
0.7600
0.7600
197,894
Apr 16, 2026
0.6900
0.8000
0.6900
0.7100
0.7100
439,311
Apr 15, 2026
0.6800
0.7100
0.6700
0.6800
0.6800
78,640
Apr 14, 2026
0.6700
0.7000
0.6500
0.6500
0.6500
149,671
Apr 13, 2026
0.6500
0.6800
0.5800
0.6800
0.6800
109,439
Apr 10, 2026
0.6900
0.6900
0.6200
0.6700
0.6700
33,900
Apr 9, 2026
0.6800
0.6800
0.6600
0.6600
0.6600
15,802
Apr 8, 2026
0.6400
0.6600
0.6400
0.6400
0.6400
9,702
Apr 7, 2026
0.6700
0.6700
0.6400
0.6400
0.6400
36,007
Apr 6, 2026
0.6800
0.7000
0.5800
0.6800
0.6800
168,864
Apr 2, 2026
0.6300
0.7200
0.6100
0.7000
0.7000
98,087
Apr 1, 2026
0.5500
0.6300
0.5400
0.6200
0.6200
201,395
Mar 31, 2026
0.5800
0.5800
0.5200
0.5400
0.5400
57,993
Mar 30, 2026
0.5800
0.5800
0.5300
0.5500
0.5500
30,321
Mar 27, 2026
0.5500
0.5600
0.5300
0.5600
0.5600
44,525
Mar 26, 2026
0.5500
0.5800
0.5300
0.5400
0.5400
102,155
Mar 25, 2026
0.5700
0.5800
0.5400
0.5500
0.5500
25,921
Mar 24, 2026
0.5000
0.5800
0.5000
0.5300
0.5300
218,223
Mar 23, 2026
0.5000
0.5200
0.4900
0.5000
0.5000
34,149
Mar 20, 2026
0.5300
0.5300
0.4750
0.5000
0.5000
97,862
Mar 19, 2026
0.5900
0.6100
0.5300
0.5400
0.5400
221,612
Mar 18, 2026
0.6200
0.6200
0.5800
0.6000
0.6000
13,615
Mar 17, 2026
0.5800
0.6000
0.5700
0.6000
0.6000
28,978
Mar 16, 2026
0.5700
0.6000
0.5400
0.5600
0.5600
47,072
Mar 13, 2026
0.5800
0.6500
0.5700
0.5700
0.5700
42,985
Mar 12, 2026
0.6300
0.6500
0.5900
0.6300
0.6300
42,616
Mar 11, 2026
0.6500
0.6500
0.6000
0.6500
0.6500
46,104
Mar 10, 2026
0.6500
0.6500
0.6100
0.6100
0.6100
33,095
Mar 9, 2026
0.6500
0.6500
0.6200
0.6400
0.6400
121,256
Mar 6, 2026
0.6700
0.7000
0.6500
0.6800
0.6800
91,939
Mar 5, 2026
0.7000
0.7000
0.6500
0.6700
0.6700
93,106
Mar 4, 2026
0.7100
0.7400
0.6800
0.7000
0.7000
48,050
Mar 3, 2026
0.7200
0.7200
0.6700
0.6700
0.6700
128,111
Mar 2, 2026
0.7600
0.8200
0.7100
0.7200
0.7200
180,755
Feb 27, 2026
0.7600
0.8300
0.7600
0.7600
0.7600
187,950
Feb 26, 2026
0.7800
0.8000
0.7500
0.7600
0.7600
151,589
Feb 25, 2026
0.6800
0.7800
0.6800
0.7800
0.7800
273,553
Feb 24, 2026
0.6300
0.6800
0.6100
0.6500
0.6500
224,460
Feb 23, 2026
0.6400
0.6600
0.6000
0.6000
0.6000
119,786
Feb 20, 2026
0.7000
0.7000
0.6400
0.6400
0.6400
80,905
Feb 19, 2026
0.6800
0.7000
0.6600
0.6900
0.6900
58,876
Feb 18, 2026
0.6900
0.7000
0.6600
0.7000
0.7000
97,375
Feb 17, 2026
0.7100
0.7100
0.6500
0.6500
0.6500
72,958
Feb 13, 2026
0.6800
0.7000
0.6600
0.7000
0.7000
110,073
Feb 12, 2026
0.6500
0.7000
0.6200
0.6800
0.6800
162,114
Feb 11, 2026
0.7400
0.7700
0.6500
0.6500
0.6500
356,644
Feb 10, 2026
0.6000
0.7300
0.5600
0.7100
0.7100
507,498
Feb 9, 2026
0.5100
0.8500
0.5100
0.5700
0.5700
256,453
Feb 6, 2026
0.4500
0.5400
0.4500
0.5100
0.5100
231,472
Feb 5, 2026
0.5200
0.5400
0.4800
0.4800
0.4800
52,800
Feb 4, 2026
0.5500
0.5600
0.5200
0.5300
0.5300
62,753
Feb 3, 2026
0.6000
0.6100
0.4800
0.5500
0.5500
124,468
Feb 2, 2026
0.6300
0.6400
0.5600
0.6000
0.6000
66,439
Jan 30, 2026
0.5300
0.6000
0.5100
0.6000
0.6000
193,569
Jan 29, 2026
0.5500
0.5900
0.4800
0.5300
0.5300
230,536
Jan 28, 2026
0.6700
0.6700
0.5700
0.5700
0.5700
194,775
Jan 27, 2026
0.7500
0.7500
0.6700
0.6700
0.6700
111,982
Jan 26, 2026
0.7200
0.8300
0.6900
0.7600
0.7600
628,481
Jan 23, 2026
0.7300
0.7300
0.6200
0.6900
0.6900
529,629
Jan 22, 2026
0.7900
0.8300
0.6700
0.7000
0.7000
87,292
Jan 21, 2026
0.7500
0.7700
0.6700
0.7600
0.7600
248,016
Jan 20, 2026
0.8200
0.8200
0.7000
0.7500
0.7500
318,375
Jan 19, 2026
0.8300
0.8300
0.7600
0.8200
0.8200
151,901
Jan 16, 2026
0.8500
0.8600
0.7800
0.8100
0.8100
286,284
Jan 15, 2026
0.6900
0.8300
0.6900
0.7900
0.7900
268,530
Jan 14, 2026
0.6400
0.7100
0.6000
0.7000
0.7000
417,760
Jan 13, 2026
0.6100
0.6200
0.5300
0.6200
0.6200
187,669
Jan 12, 2026
0.5600
0.6300
0.5500
0.6000
0.6000
204,790
Jan 9, 2026
0.5000
0.5900
0.5000
0.5500
0.5500
302,200
Jan 8, 2026
0.4400
0.5500
0.4400
0.5000
0.5000
323,183
Jan 7, 2026
0.3700
0.4500
0.3700
0.4500
0.4500
220,135
Jan 6, 2026
0.3500
0.3900
0.3500
0.3900
0.3900
152,700
Jan 5, 2026
0.3300
0.3500
0.3250
0.3500
0.3500
31,409
Jan 2, 2026
0.3400
0.3700
0.2950
0.2950
0.2950
366,424
Dec 31, 2025
0.3100
0.3400
0.2900
0.3400
0.3400
69,544
Dec 30, 2025
0.3000
0.3100
0.3000
0.3000
0.3000
57,500
Dec 29, 2025
0.2950
0.3000
0.2900
0.3000
0.3000
54,224
Dec 24, 2025
0.3000
0.3000
0.2900
0.2900
0.2900
15,333
Dec 23, 2025
0.3000
0.3000
0.2950
0.2950
0.2950
21,400
Dec 22, 2025
0.2950
0.3000
0.2800
0.3000
0.3000
92,230
Dec 19, 2025
0.3200
0.3200
0.2850
0.2950
0.2950
216,299
Dec 18, 2025
0.3100
0.3300
0.2850
0.3250
0.3250
80,300
Dec 17, 2025
0.2950
0.3200
0.2850
0.3050
0.3050
292,700
Dec 16, 2025
0.3450
0.3500
0.2900
0.3050
0.3050
228,055
Dec 15, 2025
0.4300
0.4400
0.3600
0.3600
0.3600
220,289
Dec 12, 2025
0.2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
0.4000
0.5500
0.4000
0.4400
0.4400
394,600
