Saturn Oil & Gas Inc.
SOIL.TOTSXEnergy● Active
$7.14
+$0.09(+1.28%)
Market Cap$1.3B
P/E Ratio—
52W High$7.69
52W Low$1.79
Saturn Oil & Gas Inc.（SOIL.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
soil.to · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$7.69
May 21, 2026
-7.2% from here
5-Year Low5Y
$1.26
Apr 9, 2025
+466.7% from low
IPO Priceadj.
$2.20
Aug 3, 2004
+224.5% since IPO
1 Year Ago
$2.14
Jun 16, 2025
+233.6% in 1Y
5 Years Ago
$3.60
Jun 15, 2021
+98.3% in 5Y
10 Years Ago
$2.20
Jun 15, 2016
+224.5% in 10Y
Historical Price Data · SOIL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $7.05 | $7.30 | $6.84 | $6.86 | $6.86 | 540K | -2.70% |
| Jun 11, 2026 | $7.20 | $7.53 | $7.04 | $7.19 | $7.19 | 618K | -0.14% |
| Jun 10, 2026 | $6.88 | $7.22 | $6.88 | $7.13 | $7.13 | 541K | +3.63% |
| Jun 9, 2026 | $7.02 | $7.06 | $6.70 | $6.83 | $6.83 | 518K | -2.71% |
| Jun 8, 2026 | $7.06 | $7.33 | $7.06 | $7.12 | $7.12 | 369K | +0.85% |
| Jun 5, 2026 | $7.34 | $7.43 | $7.02 | $7.05 | $7.05 | 474K | -3.95% |
| Jun 4, 2026 | $7.00 | $7.45 | $6.97 | $7.42 | $7.42 | 595K | +6.00% |
| Jun 3, 2026 | $7.03 | $7.34 | $7.01 | $7.16 | $7.16 | 336K | +1.85% |
| Jun 2, 2026 | $7.08 | $7.18 | $6.94 | $7.01 | $7.01 | 303K | -0.99% |
| Jun 1, 2026 | $6.74 | $7.10 | $6.73 | $7.01 | $7.01 | 636K | +4.01% |
| May 29, 2026 | $6.50 | $6.70 | $6.38 | $6.70 | $6.70 | 620K | +3.08% |
| May 28, 2026 | $6.74 | $6.79 | $6.51 | $6.51 | $6.51 | 618K | -3.41% |
| May 27, 2026 | $6.75 | $6.79 | $6.58 | $6.67 | $6.67 | 569K | -1.19% |
| May 26, 2026 | $6.95 | $7.12 | $6.82 | $6.93 | $6.93 | 621K | -0.29% |
| May 25, 2026 | $7.04 | $7.18 | $6.80 | $6.84 | $6.84 | 496K | -2.84% |
| May 22, 2026 | $7.37 | $7.46 | $7.23 | $7.29 | $7.29 | 472K | -1.09% |
| May 21, 2026 | $7.36 | $7.69 | $7.25 | $7.38 | $7.38 | 1.6M | +0.27% |
| May 20, 2026 | $7.13 | $7.46 | $7.08 | $7.25 | $7.25 | 1.1M | +1.68% |
| May 19, 2026 | $7.30 | $7.50 | $7.10 | $7.16 | $7.16 | 425K | -1.92% |
| May 15, 2026 | $6.84 | $7.32 | $6.84 | $7.30 | $7.30 | 768K | +6.73% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · SOIL.TO
Jan 1 → Dec 31 · 6 years2026+182.3%$2.43 → $6.86
+182.3%
2025+9.5%$2.22 → $2.43
+9.5%
2024-3.6%$2.24 → $2.16
-3.6%
2023-14.1%$2.56 → $2.20
-14.1%
2022-35.6%$3.65 → $2.35
-35.6%
2021+15.9%$3.40 → $3.94
+15.9%
Best Year2026 · +182.3%
Worst Year2022 · -35.6%
Positive Years3 / 6
Avg Annual Return+25.7%
6Y Total Return+101.8%
6Y CAGR~+12.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$147.00+0.00%
Mkt Cap $609.3B
Chevron Corporation
CVX
$187.22+0.00%
Mkt Cap $372.9B
Shell plc
SHEL
$85.66+0.00%
Mkt Cap $238.8B
TotalEnergies SE
TTE
$88.02+0.00%
Mkt Cap $196.0B
Enbridge Inc.
ENB.TO
$78.98+0.00%
Mkt Cap $172.5B
Enbridge Inc.
ENB-PFA.TO
$23.90+0.00%
Mkt Cap $172.5B
Enbridge Inc
ENB-PN.TO
$25.35+0.00%
Mkt Cap $172.5B
Enbridge Inc
ENB-PT.TO
$24.70+0.00%
Mkt Cap $154.9B
ConocoPhillips
COP
$116.98+0.00%
Mkt Cap $142.5B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1BWhat If You Invested in SOIL.TO?
If you invested $1,000 in SOIL.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,245
Total Return+224.5%
CAGR~+12.5% / yr
Profit+$2,245
Based on Jun 15, 2016 · $2.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Saturn Oil & Gas Inc.（SOIL.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $7.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOIL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOIL.TO 历史股价FMP 日线复权 OHLCV