Obsidian Energy Ltd. (OBE.TO) TSX

7.82

+0.07(+0.90%)

Updated at August 18 03:08PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20257.897.757.757.897.67193,713
August 14, 20257.847.897.898.017.84238,020
August 13, 20257.897.877.877.977.71251,528
August 12, 20257.887.887.8887.84282,440
August 11, 20257.947.827.827.977.76442,012
August 08, 20257.917.977.978.17.9351,515
August 07, 20258.07888.227.96163,600
August 06, 20258.22888.417.96210,700
August 05, 20257.848.198.198.197.83400,400
August 01, 20258.328.198.198.498.1253,100
July 31, 20258.538.488.489.028.41303,600
July 30, 20258.418.668.668.678.14342,729
July 29, 20258.38.578.578.778.3557,100
July 28, 20258.078.38.38.328.07366,400
July 25, 20258.138.018.018.197.98121,146
July 24, 20257.838.098.098.147.77293,300
July 23, 20257.77.817.817.847.66160,500
July 22, 20257.547.687.687.727.49166,600
July 21, 20257.497.487.487.627.45195,642
July 18, 20257.637.577.577.747.52118,500
July 17, 20257.337.577.577.617.33245,300
July 16, 20257.437.397.397.57.24256,700
July 15, 20257.497.397.397.517.35266,915
July 14, 20257.657.547.547.657.43173,234
July 11, 20257.587.667.667.787.5347,600
July 10, 20258.187.537.538.187.51476,300
July 09, 20258.158.228.228.378.12319,235
July 08, 20257.948.158.158.317.94340,644
July 07, 20257.967.97.98.047.77291,116
July 04, 20257.887.937.937.947.8187,804
July 03, 20258.087.887.888.147.86268,247
July 02, 20257.728.088.088.117.61709,123
June 30, 20257.497.587.587.627.44158,537
June 27, 20257.527.497.497.587.41143,300
June 26, 20257.527.477.477.637.45155,740
June 25, 20257.647.517.517.647.48166,300
June 24, 20257.467.627.627.817.41653,200
June 23, 20258.157.677.678.377.65631,119
June 20, 20258.078.078.078.147.96388,746
June 19, 20258.198.178.178.248.14241,719
June 18, 20258.178.068.068.248.02360,449
June 17, 20257.788.188.188.217.75731,225
June 16, 20257.867.727.728.037.69672,741
June 13, 20258.128.128.128.317.931.02M
June 12, 20257.87.827.827.857.69285,900
June 11, 20257.647.927.928.027.6385,900
June 10, 20257.417.557.557.677.39610,883
June 09, 20257.297.367.367.477.26453,600
June 06, 20257.17.217.217.277.06242,738
June 05, 20257.057.047.047.16.88397,522
June 04, 20257.186.996.997.346.9434,705
June 03, 20256.847.157.157.196.84380,837
June 02, 20256.726.846.8476.72558,100
May 30, 20256.746.576.576.746.57348,248
May 29, 20256.746.786.786.846.7225,712
May 28, 20256.96.736.736.966.71184,549
May 27, 20256.876.846.846.956.74148,139
May 26, 20256.796.926.926.956.7969,641
May 23, 20256.486.776.776.786.48277,434
May 22, 20256.666.656.656.666.42177,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved