Altura Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.690 | 1.710 | 1.650 | 1.650 | 16.500 | 8,310 |
| 2022-01-12 | 1.680 | 1.740 | 1.680 | 1.680 | 16.800 | 10,820 |
| 2022-01-11 | 1.650 | 1.690 | 1.600 | 1.680 | 16.800 | 8,440 |
| 2022-01-10 | 1.660 | 1.700 | 1.540 | 1.650 | 16.500 | 10,860 |
| 2022-01-07 | 1.640 | 1.700 | 1.630 | 1.660 | 16.600 | 6,350 |
| 2022-01-06 | 1.720 | 1.720 | 1.500 | 1.580 | 15.800 | 10,540 |
| 2022-01-05 | 1.760 | 1.800 | 1.650 | 1.700 | 17.000 | 9,170 |
| 2022-01-04 | 1.810 | 1.850 | 1.700 | 1.760 | 17.600 | 16,740 |
| 2021-12-31 | 1.650 | 1.840 | 1.580 | 1.820 | 18.200 | 18,930 |
| 2021-12-30 | 1.590 | 1.670 | 1.560 | 1.600 | 16.000 | 17,220 |
| 2021-12-29 | 1.450 | 1.550 | 1.440 | 1.550 | 15.500 | 38,330 |
| 2021-12-24 | 1.350 | 1.400 | 1.330 | 1.400 | 14.000 | 3,820 |
| 2021-12-23 | 1.270 | 1.350 | 1.270 | 1.350 | 13.500 | 4,710 |
| 2021-12-22 | 1.270 | 1.300 | 1.270 | 1.270 | 12.700 | 1,050 |
| 2021-12-21 | 1.290 | 1.300 | 1.180 | 1.250 | 12.500 | 19,930 |
| 2021-12-20 | 1.320 | 1.320 | 1.200 | 1.270 | 12.700 | 4,490 |
| 2021-12-17 | 1.200 | 1.330 | 1.180 | 1.330 | 13.300 | 2,860 |
| 2021-12-16 | 1.200 | 1.230 | 1.160 | 1.230 | 12.300 | 1,380 |
| 2021-12-15 | 1.250 | 1.250 | 1.130 | 1.200 | 12.000 | 3,780 |
| 2021-12-14 | 1.260 | 1.260 | 1.180 | 1.200 | 12.000 | 29,360 |
| 2021-12-13 | 1.340 | 1.350 | 1.250 | 1.250 | 12.500 | 2,090 |
| 2021-12-10 | 1.350 | 1.350 | 1.340 | 1.350 | 13.500 | 3,700 |
| 2021-12-09 | 1.300 | 1.350 | 1.300 | 1.350 | 13.500 | 12,600 |
| 2021-12-08 | 1.440 | 1.470 | 1.300 | 1.300 | 13.000 | 28,310 |
| 2021-12-07 | 1.150 | 1.480 | 1.120 | 1.350 | 13.500 | 24,880 |
| 2021-12-06 | 1.100 | 1.100 | 0.950 | 1.100 | 11.000 | 9,200 |
| 2021-12-03 | 1.250 | 1.250 | 1.150 | 1.150 | 11.500 | 3,170 |
| 2021-12-02 | 1.250 | 1.250 | 1.200 | 1.250 | 12.500 | 2,970 |
| 2021-12-01 | 1.250 | 1.320 | 1.250 | 1.250 | 12.500 | 2,140 |
| 2021-11-30 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 110 |
| 2021-11-29 | 1.300 | 1.380 | 1.300 | 1.300 | 13.000 | 680 |
| 2021-11-26 | 1.360 | 1.400 | 1.250 | 1.400 | 14.000 | 6,030 |
| 2021-11-25 | 1.350 | 1.480 | 1.300 | 1.480 | 14.800 | 4,270 |
| 2021-11-24 | 1.450 | 1.500 | 1.350 | 1.350 | 13.500 | 7,180 |
| 2021-11-23 | 1.490 | 1.500 | 1.420 | 1.500 | 15.000 | 2,890 |
| 2021-11-22 | 1.550 | 1.600 | 1.410 | 1.490 | 14.900 | 4,950 |
| 2021-11-19 | 1.600 | 1.600 | 1.550 | 1.550 | 15.500 | 830 |
| 2021-11-18 | 1.600 | 1.680 | 1.550 | 1.560 | 15.600 | 6,470 |
| 2021-11-17 | 1.700 | 1.700 | 1.560 | 1.600 | 16.000 | 11,630 |
| 2021-11-16 | 1.640 | 1.700 | 1.640 | 1.700 | 17.000 | 1,610 |
| 2021-11-15 | 1.630 | 1.710 | 1.600 | 1.620 | 16.200 | 6,090 |
| 2021-11-12 | 1.850 | 1.850 | 1.680 | 1.680 | 16.800 | 22,790 |
| 2021-11-11 | 2.050 | 2.100 | 1.800 | 1.800 | 18.000 | 43,750 |
← NewerPage 21 of 21 · 1,243 trading days
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.