Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strathcona Resources Ltd. (TSX: SCR )

32.71 -1.18 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.7400 0.7400 0.7000 0.7000 515,302 -0.02(-2.78%)
Oct 29, 2020 0.7500 0.7700 0.7200 0.7200 596,589 -0.07(-8.86%)
Oct 28, 2020 0.7700 0.7900 0.7600 0.7900 366,720 -0.01(-1.25%)
Oct 27, 2020 0.7900 0.8000 0.7600 0.8000 342,234 +0.01(+1.27%)
Oct 26, 2020 0.8100 0.8100 0.7700 0.7900 377,010 -0.02(-2.47%)
Oct 23, 2020 0.8100 0.8200 0.7900 0.8100 117,981 +0.01(+1.25%)
Oct 22, 2020 0.7800 0.8200 0.7800 0.8000 279,839 +0.00(+0.00%)
Oct 21, 2020 0.8000 0.8100 0.7800 0.8000 311,907 -0.01(-1.23%)
Oct 20, 2020 0.8000 0.8500 0.7900 0.8100 1,241,462 +0.01(+1.25%)
Oct 19, 2020 0.7700 0.8100 0.7700 0.8000 1,039,913 +0.01(+1.27%)
Oct 16, 2020 0.7400 0.7900 0.7200 0.7900 1,147,791 +0.07(+9.72%)
Oct 15, 2020 0.6900 0.7300 0.6700 0.7200 376,590 +0.02(+2.86%)
Oct 14, 2020 0.6800 0.7000 0.6700 0.7000 315,320 +0.00(+0.00%)
Oct 13, 2020 0.7000 0.7100 0.6900 0.7000 261,941 +0.00(+0.00%)
Oct 09, 2020 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Oct 08, 2020 0.7100 0.7200 0.7000 0.7100 86,390 -0.01(-1.39%)
Oct 07, 2020 0.7200 0.7400 0.7200 0.7200 237,550 -0.01(-1.37%)
Oct 06, 2020 0.7300 0.7400 0.7100 0.7300 426,635 +0.00(+0.00%)
Oct 05, 2020 0.7200 0.7300 0.7100 0.7300 203,017 +0.01(+1.39%)
Oct 02, 2020 0.7400 0.7400 0.6900 0.7200 506,818 -0.03(-4.00%)
Oct 01, 2020 0.7300 0.7500 0.7000 0.7500 314,766 +0.03(+4.17%)
Sep 30, 2020 0.7300 0.7400 0.7200 0.7200 177,576 -0.01(-1.37%)
Sep 29, 2020 0.7200 0.7500 0.7100 0.7300 365,616 +0.00(+0.00%)
Sep 28, 2020 0.7400 0.7500 0.7000 0.7300 458,741 -0.01(-1.35%)
Sep 25, 2020 0.7000 0.7400 0.6800 0.7400 446,441 +0.06(+8.82%)
Sep 24, 2020 0.6800 0.7100 0.6600 0.6800 633,412 -0.01(-1.45%)
Sep 23, 2020 0.7300 0.7600 0.6900 0.6900 930,815 -0.04(-5.48%)
Sep 22, 2020 0.7700 0.7900 0.7300 0.7300 474,891 -0.02(-2.67%)
Sep 21, 2020 0.7900 0.8200 0.7100 0.7500 1,157,524 -0.07(-8.54%)
Sep 18, 2020 0.8200 0.8400 0.7800 0.8200 722,295 +0.00(+0.00%)
Sep 17, 2020 0.7700 0.8200 0.7300 0.8200 945,214 +0.04(+5.13%)
Sep 16, 2020 0.8400 0.8500 0.7700 0.7800 905,818 -0.06(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.