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

Strathcona Resources Ltd. (TSX: SCR )

36.69 +0.04 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 20, 2021 44.10 44.10 44.10 0 -0.55(-1.23%)
Oct 19, 2021 43.40 45.03 43.40 44.65 592,078 +0.89(+2.03%)
Oct 18, 2021 44.00 44.16 43.57 43.76 196,868 -0.06(-0.14%)
Oct 15, 2021 43.89 44.71 43.68 43.82 400,643 +0.50(+1.15%)
Oct 14, 2021 43.49 43.92 43.32 43.32 75,571 -0.15(-0.35%)
Oct 13, 2021 42.95 43.74 42.95 43.47 58,493 +0.13(+0.30%)
Oct 12, 2021 42.74 43.57 42.74 43.34 126,919 +0.40(+0.93%)
Oct 08, 2021 42.94 42.94 42.94 0 -0.86(-1.96%)
Oct 07, 2021 42.62 44.50 42.62 43.80 106,007 +1.00(+2.34%)
Oct 06, 2021 42.60 43.40 42.60 42.80 62,310 -0.36(-0.83%)
Oct 05, 2021 43.88 44.09 43.08 43.16 80,737 -0.72(-1.64%)
Oct 04, 2021 44.71 44.75 43.63 43.88 63,832 -1.27(-2.81%)
Oct 01, 2021 43.75 45.20 43.75 45.15 136,310 +1.73(+3.98%)
Sep 30, 2021 43.60 43.70 43.06 43.42 88,110 -0.16(-0.37%)
Sep 29, 2021 44.01 44.65 43.55 43.58 49,325 -0.61(-1.38%)
Sep 28, 2021 44.40 44.75 44.00 44.19 83,356 -0.39(-0.87%)
Sep 27, 2021 44.01 45.08 44.01 44.58 68,318 +0.34(+0.77%)
Sep 24, 2021 43.68 44.62 43.68 44.24 32,739 +0.04(+0.09%)
Sep 23, 2021 43.71 44.56 43.71 44.20 36,723 +0.16(+0.36%)
Sep 22, 2021 43.10 44.20 43.10 44.04 56,369 +0.99(+2.30%)
Sep 21, 2021 43.93 44.20 43.02 43.05 76,585 -0.54(-1.24%)
Sep 20, 2021 42.75 44.00 42.75 43.59 81,709 -0.14(-0.32%)
Sep 17, 2021 43.76 44.42 43.35 43.73 80,963 -0.26(-0.59%)
Sep 16, 2021 43.72 44.21 43.68 43.99 120,512 +0.16(+0.37%)
Sep 15, 2021 43.85 44.11 43.05 43.83 132,283 +0.18(+0.41%)
Sep 14, 2021 44.30 44.30 43.36 43.65 86,868 -0.82(-1.84%)
Sep 13, 2021 44.44 44.94 43.00 44.47 661,239 +0.42(+0.95%)
Sep 10, 2021 44.75 45.08 44.01 44.05 45,599 -1.01(-2.24%)
Sep 09, 2021 44.51 45.30 44.37 45.06 426,034 +0.08(+0.18%)
Sep 08, 2021 45.27 45.90 44.79 44.98 155,631 -0.39(-0.86%)
Sep 07, 2021 44.12 45.43 44.12 45.37 717,588 +0.91(+2.05%)
Sep 03, 2021 44.46 44.46 44.46 0 -0.59(-1.31%)
Sep 02, 2021 44.79 45.60 44.73 45.05 311,301 +0.24(+0.54%)
Sep 01, 2021 45.20 45.45 44.66 44.81 336,661 -0.45(-0.99%)
Aug 31, 2021 44.24 45.26 44.24 45.26 734,389 +0.43(+0.96%)
Aug 30, 2021 45.50 45.52 44.59 44.83 134,746 -0.47(-1.04%)
Aug 27, 2021 44.33 45.50 44.33 45.30 301,310 +0.44(+0.98%)
Aug 26, 2021 44.01 45.28 44.01 44.86 143,880 +0.46(+1.04%)
Aug 25, 2021 42.30 44.52 42.30 44.40 359,455 +1.94(+4.57%)
Aug 24, 2021 41.98 42.60 41.80 42.46 167,319 +0.68(+1.63%)
Aug 23, 2021 41.10 42.09 41.09 41.78 166,457 +0.41(+0.99%)
Aug 20, 2021 40.80 41.41 40.80 41.37 148,916 +0.94(+2.33%)
Aug 19, 2021 40.16 41.02 40.16 40.43 108,192 +0.05(+0.12%)
Aug 18, 2021 40.03 40.79 39.70 40.38 123,178 +0.07(+0.17%)
Aug 17, 2021 40.30 40.75 39.85 40.31 173,312 -0.48(-1.18%)
Aug 16, 2021 40.76 41.46 40.42 40.79 108,398 -0.98(-2.35%)
Aug 13, 2021 42.00 42.39 41.40 41.77 130,821 -0.59(-1.39%)
Aug 12, 2021 41.28 42.36 41.00 42.36 409,593 +0.64(+1.53%)
Aug 11, 2021 41.00 41.80 40.33 41.72 340,185 +0.52(+1.26%)
Aug 10, 2021 40.65 41.40 40.61 41.20 520,218 +0.14(+0.34%)
Aug 09, 2021 40.00 41.50 39.95 41.06 1,152,794 -0.81(-1.93%)
Aug 06, 2021 40.05 42.00 40.05 41.87 1,813,272 +0.97(+2.37%)
Aug 05, 2021 36.53 41.50 30.63 40.90 6,709,875 +18.15(+79.78%)
Aug 04, 2021 21.30 22.81 21.30 22.75 402,861 +1.07(+4.94%)
Aug 03, 2021 21.33 21.86 20.26 21.68 323,200 +2.19(+11.24%)
Jul 30, 2021 19.49 19.49 19.49 0 +0.25(+1.30%)
Jul 29, 2021 19.57 20.00 18.64 19.24 132,935 -0.26(-1.33%)
Jul 28, 2021 18.62 19.85 18.58 19.50 194,568 +0.98(+5.29%)
Jul 27, 2021 18.78 18.92 17.82 18.52 157,617 -0.40(-2.11%)
Jul 26, 2021 18.83 18.92 18.23 18.92 93,213 +0.08(+0.42%)
Jul 23, 2021 19.10 19.38 18.61 18.84 162,317 -0.18(-0.95%)
Jul 22, 2021 19.50 19.89 18.55 19.02 260,439 -0.44(-2.26%)
Jul 21, 2021 19.30 20.05 19.06 19.46 215,910 +0.27(+1.41%)
Jul 20, 2021 18.94 19.37 18.13 19.19 221,876 +0.69(+3.73%)
Jul 19, 2021 18.54 18.86 17.53 18.50 331,990 -0.80(-4.15%)
Jul 16, 2021 19.51 19.65 18.56 19.30 223,735 -0.04(-0.21%)
Jul 15, 2021 19.95 20.10 18.35 19.34 606,333 -0.58(-2.91%)
Jul 14, 2021 19.65 21.16 19.43 19.92 971,529 -2.19(-9.91%)
Jul 13, 2021 22.81 23.20 22.03 22.11 127,297 -0.57(-2.51%)
Jul 12, 2021 24.16 24.16 22.32 22.68 175,132 -1.27(-5.30%)
Jul 09, 2021 22.05 24.48 21.75 23.95 363,359 +2.30(+10.62%)
Jul 08, 2021 21.36 22.25 20.89 21.65 313,316 -0.64(-2.87%)
Jul 07, 2021 23.15 23.45 21.55 22.29 282,410 -0.85(-3.67%)
Jul 06, 2021 24.29 24.29 22.73 23.14 177,965 -1.15(-4.73%)
Jul 05, 2021 23.17 24.65 23.17 24.29 70,202 +0.52(+2.19%)
Jul 02, 2021 24.80 24.94 23.59 23.77 187,927 -1.09(-4.38%)
Jun 30, 2021 24.86 24.86 24.86 0 -0.88(-3.42%)
Jun 29, 2021 26.58 27.00 25.58 25.74 223,769 -1.14(-4.24%)
Jun 28, 2021 25.35 27.60 25.01 26.88 407,802 +1.84(+7.35%)
Jun 25, 2021 26.16 26.16 24.33 25.04 376,745 -0.73(-2.83%)
Jun 24, 2021 26.56 27.51 25.40 25.77 701,775 -0.65(-2.46%)
Jun 23, 2021 31.45 31.45 26.16 26.42 1,245,069 -3.28(-11.04%)
Jun 22, 2021 28.50 32.41 28.25 29.70 1,578,111 +2.14(+7.76%)
Jun 21, 2021 28.73 28.73 27.30 27.56 294,187 -0.32(-1.15%)
Jun 18, 2021 28.78 29.46 27.56 27.88 665,520 -2.06(-6.88%)
Jun 17, 2021 26.50 30.45 26.50 29.94 757,859 +3.21(+12.01%)
Jun 16, 2021 25.17 26.92 25.05 26.73 308,664 +0.53(+2.02%)
Jun 15, 2021 27.10 27.87 25.52 26.20 585,089 -0.81(-3.00%)
Jun 14, 2021 26.95 27.50 25.52 27.01 322,792 +0.80(+3.05%)
Jun 11, 2021 25.01 26.24 24.40 26.21 472,581 +0.10(+0.38%)
Jun 10, 2021 24.43 27.33 24.24 26.11 901,223 +2.24(+9.38%)
Jun 09, 2021 23.58 24.14 22.91 23.87 259,554 +0.41(+1.75%)
Jun 08, 2021 23.82 24.39 22.74 23.46 386,896 +0.07(+0.30%)
Jun 07, 2021 23.18 24.15 22.39 23.39 527,232 +1.13(+5.08%)
Jun 04, 2021 20.28 22.52 20.02 22.26 428,346 +2.17(+10.80%)
Jun 03, 2021 20.22 20.45 19.70 20.09 217,701 -0.49(-2.38%)
Jun 02, 2021 20.65 20.76 19.77 20.58 261,689 -0.04(-0.19%)
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.