Altura Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.620	1.650	1.570	1.650	16.500	5,520
2022-04-07	1.680	1.700	1.600	1.610	16.100	16,310
2022-04-06	1.800	1.800	1.660	1.740	17.400	15,020
2022-04-05	1.780	1.850	1.730	1.750	17.500	29,230
2022-04-04	1.750	1.800	1.700	1.780	17.800	14,510
2022-04-01	1.650	1.750	1.620	1.740	17.400	14,080
2022-03-31	1.800	1.800	1.640	1.650	16.500	33,810
2022-03-30	1.600	1.940	1.590	1.780	17.800	119,210
2022-03-29	1.500	1.550	1.480	1.540	15.400	20,980
2022-03-28	1.440	1.500	1.430	1.500	15.000	6,300
2022-03-25	1.310	1.480	1.300	1.430	14.300	2,390
2022-03-24	1.390	1.520	1.300	1.500	15.000	15,820
2022-03-23	1.240	1.400	1.240	1.390	13.900	15,590
2022-03-22	1.180	1.230	1.140	1.230	12.300	22,060
2022-03-21	1.230	1.230	1.120	1.200	12.000	4,340
2022-03-18	1.250	1.250	1.230	1.230	12.300	2,120
2022-03-17	1.300	1.300	1.240	1.240	12.400	15,030
2022-03-16	1.260	1.310	1.250	1.300	13.000	13,870
2022-03-15	1.290	1.300	1.250	1.260	12.600	2,620
2022-03-14	1.300	1.300	1.200	1.250	12.500	1,550
2022-03-11	1.300	1.310	1.300	1.300	13.000	3,490
2022-03-10	1.190	1.300	1.150	1.300	13.000	7,830
2022-03-09	1.160	1.200	0.980	1.080	10.800	4,050
2022-03-08	1.250	1.250	1.160	1.160	11.600	3,910
2022-03-07	1.200	1.250	1.200	1.200	12.000	1,230
2022-03-04	1.200	1.260	1.200	1.260	12.600	1,030
2022-03-03	1.250	1.250	1.200	1.200	12.000	350
2022-03-02	1.250	1.250	1.200	1.250	12.500	470
2022-03-01	1.250	1.290	1.250	1.250	12.500	4,400
2022-02-28	1.230	1.300	1.230	1.290	12.900	4,080
2022-02-25	1.230	1.300	1.210	1.300	13.000	3,620
2022-02-24	1.250	1.250	1.210	1.210	12.100	2,900
2022-02-23	1.210	1.220	1.210	1.220	12.200	920
2022-02-22	1.270	1.290	1.210	1.210	12.100	6,420
2022-02-18	1.300	1.300	1.290	1.290	12.900	1,500
2022-02-17	1.300	1.330	1.300	1.330	13.300	710
2022-02-16	1.370	1.380	1.280	1.280	12.800	1,320
2022-02-15	1.300	1.370	1.300	1.370	13.700	2,940
2022-02-14	1.320	1.320	1.290	1.290	12.900	1,680
2022-02-11	1.380	1.380	1.340	1.350	13.500	1,640
2022-02-10	1.400	1.400	1.380	1.380	13.800	590
2022-02-09	1.400	1.420	1.390	1.390	13.900	1,490
2022-02-08	1.400	1.400	1.380	1.380	13.800	630
2022-02-07	1.450	1.450	1.400	1.400	14.000	1,460
2022-02-04	1.440	1.500	1.440	1.500	15.000	2,900
2022-02-03	1.450	1.450	1.410	1.440	14.400	540
2022-02-02	1.400	1.450	1.320	1.450	14.500	10,770
2022-02-01	1.400	1.400	1.300	1.310	13.100	1,760
2022-01-31	1.350	1.400	1.310	1.310	13.100	4,980
2022-01-28	1.280	1.360	1.280	1.320	13.200	1,410
2022-01-27	1.350	1.350	1.280	1.300	13.000	2,430
2022-01-26	1.350	1.400	1.350	1.380	13.800	430
2022-01-25	1.410	1.500	1.350	1.400	14.000	7,180
2022-01-24	1.320	1.420	1.310	1.360	13.600	6,320
2022-01-21	1.470	1.500	1.460	1.460	14.600	9,890
2022-01-20	1.530	1.530	1.450	1.470	14.700	6,470
2022-01-19	1.620	1.650	1.550	1.550	15.500	6,840
2022-01-18	1.720	1.720	1.530	1.610	16.100	3,330
2022-01-17	1.740	1.740	1.660	1.660	16.600	4,140
2022-01-14	1.690	1.740	1.690	1.740	17.400	7,490

← NewerPage 20 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.