7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,406.67

-52.80

-0.07%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Saturn Oil & Gas Inc. (SOIL.TO)

9.45 +0.09 (+0.96%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	9.37	9.49	9.33	9.45	9.45	362,400
Oct 29, 2026	9.45	9.50	9.27	9.36	9.36	323,900
Oct 28, 2026	9.60	9.79	9.48	9.49	9.49	430,900
Oct 27, 2026	9.69	9.85	9.40	9.54	9.54	520,800
Oct 26, 2026	9.67	9.89	9.66	9.76	9.76	810,100
Oct 23, 2026	9.40	9.90	9.40	9.77	9.77	909,500
Oct 22, 2026	9.50	9.52	9.18	9.37	9.37	586,600
Oct 21, 2026	9.17	9.52	9.17	9.40	9.40	710,400
Oct 20, 2026	9.57	9.67	9.10	9.26	9.26	1,067,300
Oct 19, 2026	8.17	9.40	7.87	9.38	9.38	1,301,800
Oct 16, 2026	7.97	8.06	7.81	8.02	8.02	304,200
Oct 15, 2026	7.85	8.02	7.63	7.91	7.91	316,000
Oct 14, 2026	8.10	8.18	7.86	7.88	7.88	320,700
Oct 13, 2026	7.74	8.07	7.65	8.05	8.05	557,000
Oct 9, 2026	7.61	7.86	7.61	7.74	7.74	507,400
Oct 8, 2026	7.67	7.78	7.50	7.65	7.65	822,800
Oct 7, 2026	7.42	7.56	7.32	7.50	7.50	405,200
Oct 6, 2026	7.28	7.49	7.07	7.39	7.39	477,500
Oct 5, 2026	7.20	7.47	7.02	7.34	7.34	677,600
Oct 2, 2026	6.71	7.32	6.66	7.27	7.27	678,800
Oct 1, 2026	6.92	6.96	6.82	6.83	6.83	560,600
Sep 30, 2026	6.77	6.95	6.77	6.91	6.91	622,000
Sep 29, 2026	6.80	7.01	6.68	6.72	6.72	349,800
Sep 28, 2026	7.04	7.11	6.90	6.91	6.91	567,800
Sep 25, 2026	6.80	6.99	6.76	6.94	6.94	543,300
Sep 24, 2026	6.94	7.03	6.87	6.94	6.94	522,400
Sep 23, 2026	6.73	6.90	6.67	6.75	6.75	601,900
Sep 22, 2026	6.61	6.77	6.48	6.63	6.63	799,800
Sep 21, 2026	7.00	7.09	6.56	6.71	6.71	1,173,500
Sep 18, 2026	6.98	7.13	6.94	7.13	7.13	648,300
Sep 17, 2026	6.90	6.99	6.83	6.95	6.95	326,400
Sep 16, 2026	7.21	7.27	6.81	6.90	6.90	731,700
Sep 15, 2026	7.02	7.36	7.00	7.31	7.31	657,400
Sep 14, 2026	7.22	7.32	7.00	7.02	7.02	427,400
Sep 11, 2026	6.86	7.14	6.77	7.10	7.10	553,300
Sep 10, 2026	7.04	7.13	6.84	6.92	6.92	541,800
Sep 9, 2026	7.00	7.15	6.76	6.89	6.89	577,300
Sep 8, 2026	6.61	7.00	6.60	6.90	6.90	1,257,300
Sep 4, 2026	6.43	6.49	6.24	6.44	6.44	269,200
Sep 3, 2026	6.75	6.86	6.48	6.50	6.50	371,500
Sep 2, 2026	6.47	6.87	6.44	6.69	6.69	747,800
Sep 1, 2026	6.43	6.63	6.40	6.57	6.57	434,200
Aug 31, 2026	6.30	6.42	6.16	6.34	6.34	442,200
Aug 28, 2026	6.36	6.43	6.14	6.19	6.19	528,100
Aug 27, 2026	6.19	6.42	6.08	6.40	6.40	725,900
Aug 26, 2026	5.90	6.25	5.86	6.10	6.10	371,300
Aug 25, 2026	6.02	6.10	5.98	6.00	6.00	530,100
Aug 24, 2026	6.24	6.27	6.01	6.14	6.14	311,600
Aug 21, 2026	6.29	6.33	6.20	6.27	6.27	345,800
Aug 20, 2026	6.25	6.43	6.16	6.25	6.25	422,600
Aug 19, 2026	6.15	6.19	6.11	6.15	6.15	453,700
Aug 18, 2026	6.23	6.37	6.09	6.10	6.10	536,700
Aug 17, 2026	5.90	6.18	5.81	6.15	6.15	488,500
Aug 14, 2026	5.74	5.89	5.71	5.84	5.84	660,300
Aug 13, 2026	5.70	5.79	5.62	5.71	5.71	637,500
Aug 12, 2026	5.55	5.91	5.54	5.77	5.77	791,400
Aug 11, 2026	5.53	5.61	5.45	5.59	5.59	1,142,700
Aug 10, 2026	5.23	5.57	5.23	5.54	5.54	2,466,100
Aug 7, 2026	5.13	5.21	4.99	5.10	5.10	572,700
Aug 6, 2026	5.25	5.25	5.06	5.16	5.16	381,000
Aug 5, 2026	5.32	5.36	5.08	5.10	5.10	765,400
Aug 4, 2026	5.20	5.45	5.01	5.36	5.36	739,300
Jul 31, 2026	5.33	5.55	5.31	5.32	5.32	453,000
Jul 30, 2026	5.31	5.38	5.06	5.25	5.25	626,600
Jul 29, 2026	5.50	5.54	5.32	5.40	5.40	575,100
Jul 28, 2026	5.48	5.51	5.19	5.23	5.23	354,200
Jul 27, 2026	5.62	5.68	5.47	5.51	5.51	386,800
Jul 24, 2026	6.21	6.26	5.84	5.86	5.86	444,700
Jul 23, 2026	6.00	6.26	6.00	6.23	6.23	476,300
Jul 22, 2026	5.75	5.91	5.75	5.87	5.87	364,200
Jul 21, 2026	5.73	5.75	5.52	5.64	5.64	467,300
Jul 20, 2026	5.54	5.79	5.50	5.65	5.65	520,100
Jul 17, 2026	5.40	5.69	5.35	5.58	5.58	682,900
Jul 16, 2026	5.46	5.50	5.29	5.34	5.34	591,000
Jul 15, 2026	5.65	5.66	5.34	5.41	5.41	347,100
Jul 14, 2026	5.65	5.80	5.53	5.61	5.61	408,700
Jul 13, 2026	5.51	5.68	5.49	5.57	5.57	780,400
Jul 10, 2026	5.45	5.52	5.34	5.35	5.35	216,500
Jul 9, 2026	5.77	5.89	5.49	5.53	5.53	285,600
Jul 8, 2026	5.78	5.88	5.60	5.82	5.82	428,100
Jul 7, 2026	5.32	5.60	5.28	5.52	5.52	298,500
Jul 6, 2026	5.35	5.36	5.23	5.26	5.26	325,000
Jul 3, 2026	5.37	5.41	5.32	5.37	5.37	140,500
Jul 2, 2026	5.11	5.34	5.09	5.30	5.30	280,300
Jun 30, 2026	5.19	5.36	5.16	5.22	5.22	419,600
Jun 29, 2026	5.19	5.22	5.10	5.13	5.13	249,700
Jun 26, 2026	5.17	5.18	5.07	5.11	5.11	355,700
Jun 25, 2026	5.13	5.31	5.13	5.22	5.22	520,600
Jun 24, 2026	5.68	5.72	5.21	5.23	5.23	828,200
Jun 23, 2026	5.66	5.87	5.66	5.85	5.85	898,400
Jun 22, 2026	5.78	5.85	5.65	5.78	5.78	577,800
Jun 19, 2026	5.93	5.93	5.77	5.83	5.83	424,100
Jun 18, 2026	6.08	6.08	5.75	5.84	5.84	858,700
Jun 17, 2026	6.46	6.57	6.15	6.19	6.19	898,700
Jun 16, 2026	6.47	6.53	6.35	6.48	6.48	903,500
Jun 15, 2026	6.60	6.63	6.25	6.57	6.57	914,600
Jun 12, 2026	7.05	7.30	6.84	6.86	6.86	539,900
Jun 11, 2026	7.20	7.53	7.04	7.19	7.19	618,200
Jun 10, 2026	6.88	7.22	6.88	7.13	7.13	541,100
Jun 9, 2026	7.02	7.06	6.70	6.83	6.83	517,600
Jun 8, 2026	7.06	7.33	7.06	7.12	7.12	368,900
Jun 5, 2026	7.34	7.43	7.02	7.05	7.05	473,500
Jun 4, 2026	7.00	7.45	6.97	7.42	7.42	594,600
Jun 3, 2026	7.03	7.34	7.01	7.16	7.16	335,800
Jun 2, 2026	7.08	7.18	6.94	7.01	7.01	303,200
Jun 1, 2026	6.74	7.10	6.73	7.01	7.01	636,000
May 29, 2026	6.50	6.70	6.38	6.70	6.70	620,100
May 28, 2026	6.74	6.79	6.51	6.51	6.51	618,400
May 27, 2026	6.75	6.79	6.58	6.67	6.67	569,300
May 26, 2026	6.95	7.12	6.82	6.93	6.93	621,400
May 25, 2026	7.04	7.18	6.80	6.84	6.84	495,500
May 22, 2026	7.37	7.46	7.23	7.29	7.29	471,900
May 21, 2026	7.36	7.69	7.25	7.38	7.38	1,636,600
May 20, 2026	7.13	7.46	7.08	7.25	7.25	1,102,400
May 19, 2026	7.30	7.50	7.10	7.16	7.16	425,400
May 15, 2026	6.84	7.32	6.84	7.30	7.30	767,600
May 14, 2026	6.61	6.80	6.61	6.73	6.73	392,200
May 13, 2026	6.94	7.05	6.69	6.70	6.70	635,500
May 12, 2026	6.70	6.96	6.58	6.93	6.93	736,500
May 11, 2026	6.61	6.66	6.54	6.61	6.61	692,400
May 8, 2026	6.53	6.60	6.37	6.51	6.51	632,900
May 7, 2026	6.39	6.60	6.17	6.57	6.57	1,817,300
May 6, 2026	6.50	6.72	6.50	6.55	6.55	1,671,000
May 5, 2026	7.06	7.15	6.90	6.91	6.91	862,200
May 4, 2026	6.80	7.20	6.76	7.18	7.18	920,200
May 1, 2026	6.70	6.83	6.50	6.76	6.76	975,800
Apr 30, 2026	7.00	7.00	6.65	6.74	6.74	1,306,200
Apr 29, 2026	6.55	7.00	6.37	7.00	7.00	2,673,800
Apr 28, 2026	6.68	6.69	6.36	6.45	6.45	2,326,300
Apr 27, 2026	6.30	6.63	6.30	6.47	6.47	1,492,000
Apr 24, 2026	6.25	6.31	6.11	6.16	6.16	785,000
Apr 23, 2026	6.00	6.31	6.00	6.27	6.27	909,200
Apr 22, 2026	5.85	6.00	5.81	5.95	5.95	697,800
Apr 21, 2026	5.50	5.80	5.43	5.77	5.77	764,300
Apr 20, 2026	5.30	5.61	5.23	5.47	5.47	1,252,700
Apr 17, 2026	5.18	5.18	4.83	5.03	5.03	1,494,200
Apr 16, 2026	5.54	5.60	5.46	5.53	5.53	409,200
Apr 15, 2026	5.42	5.58	5.42	5.46	5.46	602,000
Apr 14, 2026	5.51	5.57	5.35	5.50	5.50	882,500
Apr 13, 2026	5.60	5.80	5.57	5.66	5.66	876,000
Apr 10, 2026	5.39	5.47	5.34	5.42	5.42	649,300
Apr 9, 2026	5.64	5.74	5.33	5.42	5.42	1,183,100
Apr 8, 2026	5.30	5.75	5.21	5.54	5.54	1,582,000
Apr 7, 2026	6.07	6.30	6.05	6.07	6.07	1,191,900
Apr 6, 2026	6.20	6.25	5.96	6.01	6.01	1,328,800
Apr 2, 2026	6.24	6.61	6.11	6.15	6.15	2,620,100
Apr 1, 2026	6.04	6.12	5.61	5.91	5.91	1,450,800
Mar 31, 2026	6.35	6.54	6.03	6.28	6.28	1,489,700
Mar 30, 2026	6.24	6.60	6.17	6.34	6.34	1,911,400
Mar 27, 2026	5.75	6.12	5.75	6.10	6.10	1,607,100
Mar 26, 2026	5.64	5.81	5.57	5.68	5.68	1,333,300
Mar 25, 2026	5.44	5.53	5.36	5.46	5.46	778,200
Mar 24, 2026	5.36	5.68	5.35	5.56	5.56	861,600
Mar 23, 2026	5.27	5.49	5.09	5.34	5.34	1,555,700
Mar 20, 2026	4.96	5.50	4.92	5.47	5.47	2,382,000
Mar 19, 2026	4.75	5.05	4.75	4.97	4.97	1,801,600
Mar 18, 2026	4.62	4.74	4.60	4.69	4.69	776,900
Mar 17, 2026	4.35	4.59	4.34	4.58	4.58	688,500
Mar 16, 2026	4.47	4.50	4.32	4.34	4.34	674,400
Mar 13, 2026	4.31	4.52	4.21	4.45	4.45	1,491,800
Mar 12, 2026	3.99	4.42	3.99	4.41	4.41	2,046,700
Mar 11, 2026	3.71	3.89	3.67	3.87	3.87	538,600
Mar 10, 2026	3.64	3.70	3.58	3.70	3.70	670,800
Mar 9, 2026	3.90	3.96	3.67	3.70	3.70	752,900
Mar 6, 2026	3.83	3.92	3.76	3.79	3.79	698,900
Mar 5, 2026	3.51	3.87	3.51	3.79	3.79	870,400
Mar 4, 2026	3.48	3.54	3.46	3.51	3.51	400,500
Mar 3, 2026	3.56	3.58	3.46	3.50	3.50	833,800
Mar 2, 2026	3.48	3.63	3.37	3.48	3.48	1,140,000
Feb 27, 2026	3.27	3.41	3.24	3.33	3.33	658,500
Feb 26, 2026	3.16	3.26	3.14	3.22	3.22	360,700
Feb 25, 2026	3.22	3.26	3.13	3.19	3.19	331,300
Feb 24, 2026	3.20	3.24	3.18	3.21	3.21	233,200
Feb 23, 2026	3.17	3.21	3.17	3.19	3.19	305,000
Feb 20, 2026	3.23	3.24	3.15	3.17	3.17	468,600
Feb 19, 2026	3.19	3.24	3.18	3.22	3.22	979,500
Feb 18, 2026	3.13	3.18	3.12	3.14	3.14	334,100
Feb 17, 2026	3.12	3.26	3.05	3.07	3.07	338,900
Feb 13, 2026	3.11	3.17	3.11	3.13	3.13	202,100
Feb 12, 2026	3.26	3.27	3.12	3.13	3.13	373,000
Feb 11, 2026	3.30	3.37	3.23	3.27	3.27	406,200
Feb 10, 2026	3.20	3.24	3.19	3.24	3.24	1,335,900
Feb 9, 2026	3.27	3.30	3.21	3.22	3.22	221,000
Feb 6, 2026	3.12	3.23	3.12	3.23	3.23	1,292,500
Feb 5, 2026	3.26	3.29	3.08	3.09	3.09	377,000
Feb 4, 2026	3.25	3.31	3.22	3.28	3.28	461,500
Feb 3, 2026	3.15	3.25	3.13	3.23	3.23	324,600
Feb 2, 2026	3.09	3.12	3.05	3.08	3.08	796,200
Jan 30, 2026	3.21	3.25	3.13	3.16	3.16	621,400
Jan 29, 2026	3.15	3.25	3.14	3.23	3.23	714,800
Jan 28, 2026	3.15	3.18	3.06	3.09	3.09	774,700
Jan 27, 2026	2.90	3.15	2.90	3.12	3.12	1,220,500
Jan 26, 2026	2.92	2.96	2.90	2.92	2.92	386,200
Jan 23, 2026	2.91	3.04	2.88	2.90	2.90	624,100
Jan 22, 2026	2.81	2.94	2.81	2.90	2.90	220,300
Jan 21, 2026	2.75	2.87	2.75	2.85	2.85	253,500
Jan 20, 2026	2.69	2.76	2.68	2.71	2.71	242,000
Jan 19, 2026	2.72	2.73	2.65	2.66	2.66	264,400
Jan 16, 2026	2.77	2.80	2.71	2.73	2.73	213,000
Jan 15, 2026	2.80	2.87	2.76	2.78	2.78	420,800
Jan 14, 2026	2.78	3.02	2.78	2.86	2.86	1,403,500
Jan 13, 2026	2.65	2.79	2.65	2.79	2.79	1,240,700
Jan 12, 2026	2.60	2.67	2.56	2.63	2.63	309,100
Jan 9, 2026	2.42	2.55	2.42	2.55	2.55	408,200
Jan 8, 2026	2.35	2.47	2.35	2.44	2.44	238,600
Jan 7, 2026	2.40	2.43	2.32	2.34	2.34	803,600
Jan 6, 2026	2.42	2.42	2.38	2.40	2.40	643,400
Jan 5, 2026	2.47	2.47	2.35	2.42	2.42	362,300
Jan 2, 2026	2.43	2.48	2.40	2.46	2.46	450,900
Dec 31, 2025	2.41	2.46	2.38	2.43	2.43	659,100
Dec 30, 2025	2.39	2.43	2.39	2.42	2.42	405,200
Dec 29, 2025	2.32	2.40	2.32	2.35	2.35	451,000
Dec 24, 2025	2.34	2.34	2.31	2.32	2.32	123,200
Dec 23, 2025	2.31	2.34	2.30	2.34	2.34	362,500
Dec 22, 2025	2.31	2.35	2.30	2.33	2.33	516,500
Dec 19, 2025	2.23	2.30	2.23	2.28	2.28	399,700
Dec 18, 2025	2.36	2.36	2.23	2.25	2.25	340,800
Dec 17, 2025	2.35	2.39	2.34	2.34	2.34	375,100
Dec 16, 2025	2.47	2.48	2.33	2.33	2.33	344,400
Dec 15, 2025	2.58	2.58	2.50	2.51	2.51	193,400
Dec 12, 2025	2.61	2.61	2.54	2.60	2.60	184,900
Dec 11, 2025	2.66	2.66	2.59	2.60	2.60	199,500
Dec 10, 2025	2.77	2.78	2.66	2.66	2.66	152,800
Dec 9, 2025	2.89	2.91	2.76	2.77	2.77	318,400
Dec 8, 2025	2.91	2.96	2.87	2.91	2.91	399,200
Dec 5, 2025	2.82	2.95	2.79	2.91	2.91	393,400
Dec 4, 2025	2.78	2.81	2.76	2.81	2.81	295,000
Dec 3, 2025	2.73	2.76	2.71	2.76	2.76	287,000
Dec 2, 2025	2.73	2.77	2.69	2.73	2.73	212,500
Dec 1, 2025	2.66	2.74	2.65	2.74	2.74	255,400
Nov 28, 2025	2.59	2.66	2.58	2.65	2.65	179,700
Nov 27, 2025	2.60	2.63	2.51	2.59	2.59	398,200
Nov 26, 2025	2.59	2.63	2.58	2.61	2.61	109,100
Nov 25, 2025	2.60	2.61	2.57	2.57	2.57	232,500
Nov 24, 2025	2.50	2.64	2.50	2.63	2.63	297,300
Nov 21, 2025	2.49	2.50	2.41	2.49	2.49	305,600
Nov 20, 2025	2.46	2.54	2.46	2.48	2.48	651,800
Nov 19, 2025	2.45	2.48	2.40	2.47	2.47	245,200
Nov 18, 2025	2.44	2.48	2.44	2.47	2.47	175,600
Nov 17, 2025	2.43	2.45	2.40	2.44	2.44	193,600
Nov 14, 2025	2.37	2.44	2.37	2.43	2.43	309,700
Nov 13, 2025	2.44	2.47	2.38	2.39	2.39	1,299,700
Nov 12, 2025	2.49	2.51	2.45	2.46	2.46	464,600
Nov 11, 2025	2.53	2.54	2.50	2.52	2.52	711,500
Nov 10, 2025	2.51	2.60	2.49	2.51	2.51	401,800
Nov 7, 2025	2.50	2.56	2.48	2.51	2.51	161,700
Nov 6, 2025	2.55	2.60	2.48	2.48	2.48	302,400
Nov 5, 2025	2.59	2.64	2.57	2.59	2.59	480,000
Nov 4, 2025	2.68	2.68	2.59	2.61	2.61	187,800
Nov 3, 2025	2.68	2.72	2.64	2.70	2.70	202,800
Oct 31, 2025	2.65	2.67	2.63	2.63	2.63	101,800
Oct 30, 2025	2.64	2.67	2.62	2.63	2.63	127,000

Mobilize your Website

View Site in Mobile | Classic

Share by: