Obsidian Energy Ltd OBE
TSX · Kanada · Enerji Mineralleri
CAD 14,87+0,18 (+%1,23)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14,87 | +%1,23 | CAD 14,60 | CAD 15,12 | CAD 14,58 | 245,70K |
| 2026-09-30 | CAD 14,69 | +%1,17 | CAD 14,59 | CAD 14,85 | CAD 14,56 | 250,70K |
| 2026-09-29 | CAD 14,52 | -%3,90 | CAD 14,88 | CAD 15,00 | CAD 14,42 | 338,90K |
| 2026-09-28 | CAD 15,11 | %0,00 | CAD 15,45 | CAD 15,64 | CAD 15,10 | 220,50K |
| 2026-09-25 | CAD 15,11 | -%4,85 | CAD 15,66 | CAD 15,66 | CAD 14,75 | 362,70K |
| 2026-09-24 | CAD 15,88 | +%0,44 | CAD 15,95 | CAD 16,37 | CAD 15,81 | 200,90K |
| 2026-09-23 | CAD 15,81 | +%0,76 | CAD 15,81 | CAD 16,27 | CAD 15,66 | 415,00K |
| 2026-09-22 | CAD 15,69 | -%3,62 | CAD 15,77 | CAD 16,33 | CAD 15,68 | 402,00K |
| 2026-09-21 | CAD 16,28 | -%5,35 | CAD 16,80 | CAD 16,89 | CAD 15,99 | 329,70K |
| 2026-09-18 | CAD 17,20 | +%1,00 | CAD 17,35 | CAD 17,35 | CAD 16,85 | 333,90K |
| 2026-09-17 | CAD 17,03 | -%0,06 | CAD 16,75 | CAD 17,32 | CAD 16,67 | 225,80K |
| 2026-09-16 | CAD 17,04 | -%3,95 | CAD 17,50 | CAD 17,85 | CAD 16,69 | 400,40K |
| 2026-09-15 | CAD 17,74 | +%2,13 | CAD 17,18 | CAD 17,89 | CAD 17,07 | 360,70K |
| 2026-09-14 | CAD 17,37 | -%3,34 | CAD 18,77 | CAD 18,89 | CAD 17,01 | 611,60K |
| 2026-09-11 | CAD 17,97 | +%2,22 | CAD 17,49 | CAD 18,02 | CAD 16,96 | 424,50K |
| 2026-09-10 | CAD 17,58 | +%4,58 | CAD 17,22 | CAD 18,05 | CAD 16,78 | 556,20K |
| 2026-09-09 | CAD 16,81 | +%2,00 | CAD 16,80 | CAD 17,07 | CAD 16,52 | 235,30K |
| 2026-09-08 | CAD 16,48 | +%0,43 | CAD 16,41 | CAD 16,98 | CAD 16,25 | 246,80K |
| 2026-09-04 | CAD 16,41 | -%1,20 | CAD 16,50 | CAD 16,57 | CAD 16,06 | 179,70K |
| 2026-09-03 | CAD 16,61 | -%0,72 | CAD 16,73 | CAD 17,09 | CAD 16,45 | 293,90K |
| 2026-09-02 | CAD 16,73 | -%0,83 | CAD 16,73 | CAD 16,97 | CAD 16,46 | 263,80K |
| 2026-09-01 | CAD 16,87 | +%5,97 | CAD 16,33 | CAD 16,90 | CAD 16,19 | 365,90K |
| 2026-08-31 | CAD 15,92 | +%0,44 | CAD 16,24 | CAD 16,44 | CAD 15,73 | 178,60K |
| 2026-08-28 | CAD 15,85 | -%3,12 | CAD 16,17 | CAD 16,36 | CAD 15,66 | 407,70K |
| 2026-08-27 | CAD 16,36 | +%6,65 | CAD 15,35 | CAD 16,51 | CAD 15,30 | 365,70K |
| 2026-08-26 | CAD 15,34 | +%0,72 | CAD 14,90 | CAD 15,54 | CAD 14,62 | 225,60K |
| 2026-08-25 | CAD 15,23 | -%4,75 | CAD 15,60 | CAD 15,77 | CAD 15,18 | 209,50K |
| 2026-08-24 | CAD 15,99 | -%2,86 | CAD 16,43 | CAD 16,43 | CAD 15,77 | 187,20K |
| 2026-08-21 | CAD 16,46 | -%1,56 | CAD 16,67 | CAD 16,90 | CAD 16,26 | 267,10K |
| 2026-08-20 | CAD 16,72 | +%3,53 | CAD 16,48 | CAD 16,95 | CAD 16,47 | 397,30K |
| 2026-08-19 | CAD 16,15 | %0,00 | CAD 16,21 | CAD 16,68 | CAD 16,11 | 389,60K |
| 2026-08-18 | CAD 16,15 | +%0,62 | CAD 16,26 | CAD 16,42 | CAD 15,70 | 320,40K |
| 2026-08-17 | CAD 16,05 | +%8,37 | CAD 14,82 | CAD 16,05 | CAD 14,80 | 350,70K |
| 2026-08-14 | CAD 14,81 | +%1,79 | CAD 14,65 | CAD 15,03 | CAD 14,61 | 202,10K |
| 2026-08-13 | CAD 14,55 | +%0,28 | CAD 14,31 | CAD 14,56 | CAD 14,08 | 339,90K |
| 2026-08-12 | CAD 14,51 | -%2,09 | CAD 14,71 | CAD 14,93 | CAD 14,51 | 367,60K |
| 2026-08-11 | CAD 14,82 | +%1,72 | CAD 14,51 | CAD 14,91 | CAD 14,33 | 257,20K |
| 2026-08-10 | CAD 14,57 | +%5,05 | CAD 14,01 | CAD 14,64 | CAD 14,01 | 269,00K |
| 2026-08-07 | CAD 13,87 | +%2,97 | CAD 13,34 | CAD 14,07 | CAD 13,22 | 398,00K |
| 2026-08-06 | CAD 13,47 | +%5,90 | CAD 12,96 | CAD 13,49 | CAD 12,95 | 445,80K |
| 2026-08-05 | CAD 12,72 | -%5,07 | CAD 13,30 | CAD 13,37 | CAD 12,70 | 606,10K |
| 2026-08-04 | CAD 13,40 | -%10,96 | CAD 13,82 | CAD 14,11 | CAD 13,35 | 706,70K |
| 2026-07-31 | CAD 15,05 | +%5,61 | CAD 14,20 | CAD 15,05 | CAD 14,19 | 353,30K |
| 2026-07-30 | CAD 14,25 | +%2,89 | CAD 13,68 | CAD 14,42 | CAD 13,68 | 320,80K |
| 2026-07-29 | CAD 13,85 | +%4,14 | CAD 14,05 | CAD 14,26 | CAD 13,70 | 479,90K |
| 2026-07-28 | CAD 13,30 | -%4,93 | CAD 13,94 | CAD 13,94 | CAD 13,07 | 227,40K |
| 2026-07-27 | CAD 13,99 | -%6,30 | CAD 14,28 | CAD 14,66 | CAD 13,96 | 503,80K |
| 2026-07-24 | CAD 14,93 | -%1,13 | CAD 15,01 | CAD 15,33 | CAD 14,56 | 309,70K |
| 2026-07-23 | CAD 15,10 | +%5,15 | CAD 14,82 | CAD 15,37 | CAD 14,82 | 538,00K |
| 2026-07-22 | CAD 14,36 | +%1,77 | CAD 14,41 | CAD 14,62 | CAD 14,20 | 371,60K |
| 2026-07-21 | CAD 14,11 | +%6,41 | CAD 13,30 | CAD 14,15 | CAD 13,30 | 524,60K |
| 2026-07-20 | CAD 13,26 | -%1,70 | CAD 13,50 | CAD 13,55 | CAD 13,15 | 435,00K |
| 2026-07-17 | CAD 13,49 | +%8,18 | CAD 12,70 | CAD 13,67 | CAD 12,48 | 536,50K |
| 2026-07-16 | CAD 12,47 | -%1,97 | CAD 12,71 | CAD 12,89 | CAD 12,44 | 159,00K |
| 2026-07-15 | CAD 12,72 | -%3,12 | CAD 13,19 | CAD 13,26 | CAD 12,34 | 327,80K |
| 2026-07-14 | CAD 13,13 | +%2,98 | CAD 12,98 | CAD 13,35 | CAD 12,81 | 504,80K |
| 2026-07-13 | CAD 12,75 | +%6,07 | CAD 12,20 | CAD 13,08 | CAD 12,19 | 449,30K |
| 2026-07-10 | CAD 12,02 | -%0,41 | CAD 12,08 | CAD 12,21 | CAD 11,89 | 174,10K |
| 2026-07-09 | CAD 12,07 | -%2,74 | CAD 12,45 | CAD 12,52 | CAD 11,92 | 322,60K |
| 2026-07-08 | CAD 12,41 | +%7,35 | CAD 11,84 | CAD 12,56 | CAD 11,84 | 903,80K |
| 2026-07-07 | CAD 11,56 | +%3,31 | CAD 11,28 | CAD 11,64 | CAD 11,14 | 290,80K |
| 2026-07-06 | CAD 11,19 | -%2,19 | CAD 11,51 | CAD 11,51 | CAD 11,16 | 332,00K |
| 2026-07-03 | CAD 11,44 | +%0,70 | CAD 11,40 | CAD 11,60 | CAD 11,40 | 90,00K |
| 2026-07-02 | CAD 11,36 | -%2,15 | CAD 11,39 | CAD 11,66 | CAD 11,11 | 456,00K |
| 2026-06-30 | CAD 11,61 | -%0,77 | CAD 11,87 | CAD 12,07 | CAD 11,51 | 298,60K |
| 2026-06-29 | CAD 11,70 | +%1,47 | CAD 11,54 | CAD 11,81 | CAD 11,49 | 269,10K |
| 2026-06-26 | CAD 11,53 | +%0,26 | CAD 11,50 | CAD 11,62 | CAD 11,30 | 256,10K |
| 2026-06-25 | CAD 11,50 | +%0,79 | CAD 11,32 | CAD 11,69 | CAD 11,30 | 496,40K |
| 2026-06-24 | CAD 11,41 | -%11,00 | CAD 12,40 | CAD 12,41 | CAD 11,38 | 723,70K |
| 2026-06-23 | CAD 12,82 | -%1,61 | CAD 12,90 | CAD 13,03 | CAD 12,80 | 201,80K |
| 2026-06-22 | CAD 13,03 | -%2,69 | CAD 13,25 | CAD 13,48 | CAD 12,86 | 273,60K |
| 2026-06-19 | CAD 13,39 | +%2,61 | CAD 13,05 | CAD 13,44 | CAD 13,04 | 175,10K |
| 2026-06-18 | CAD 13,05 | -%3,19 | CAD 13,31 | CAD 13,31 | CAD 12,65 | 371,50K |
| 2026-06-17 | CAD 13,48 | -%2,53 | CAD 13,80 | CAD 14,00 | CAD 13,39 | 201,40K |
| 2026-06-16 | CAD 13,83 | -%5,73 | CAD 14,38 | CAD 14,57 | CAD 13,80 | 467,40K |
| 2026-06-15 | CAD 14,67 | -%5,17 | CAD 14,79 | CAD 14,81 | CAD 14,40 | 300,20K |
| 2026-06-12 | CAD 15,47 | +%1,38 | CAD 15,13 | CAD 15,58 | CAD 15,12 | 139,80K |
| 2026-06-11 | CAD 15,26 | -%0,97 | CAD 15,56 | CAD 15,82 | CAD 14,98 | 213,20K |
| 2026-06-10 | CAD 15,41 | +%2,66 | CAD 15,30 | CAD 15,70 | CAD 15,25 | 185,10K |
| 2026-06-09 | CAD 15,01 | -%6,94 | CAD 16,00 | CAD 16,09 | CAD 14,83 | 279,80K |
| 2026-06-08 | CAD 16,13 | +%4,47 | CAD 15,71 | CAD 16,24 | CAD 15,68 | 269,00K |
| 2026-06-05 | CAD 15,44 | -%8,53 | CAD 16,65 | CAD 16,65 | CAD 15,44 | 369,20K |
| 2026-06-04 | CAD 16,88 | -%0,18 | CAD 16,62 | CAD 17,11 | CAD 16,37 | 239,10K |
| 2026-06-03 | CAD 16,91 | -%0,70 | CAD 17,23 | CAD 17,54 | CAD 16,90 | 180,30K |
| 2026-06-02 | CAD 17,03 | +%6,44 | CAD 16,03 | CAD 17,18 | CAD 16,00 | 191,30K |
| 2026-06-01 | CAD 16,00 | +%6,03 | CAD 15,46 | CAD 16,23 | CAD 15,46 | 254,80K |
| 2026-05-29 | CAD 15,09 | -%1,82 | CAD 15,33 | CAD 15,42 | CAD 14,92 | 350,50K |
| 2026-05-28 | CAD 15,37 | +%0,79 | CAD 15,46 | CAD 15,64 | CAD 15,26 | 261,80K |
| 2026-05-27 | CAD 15,25 | -%4,45 | CAD 15,53 | CAD 15,82 | CAD 15,20 | 322,80K |
| 2026-05-26 | CAD 15,96 | -%0,50 | CAD 16,26 | CAD 16,50 | CAD 15,86 | 292,50K |