Skip to main content
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 (%)
Jan 29, 2021 3.060 3.150 2.880 2.940 4,981,296 -0.37(-11.18%)
Jan 28, 2021 2.750 3.370 2.730 3.310 4,583,966 +0.58(+21.25%)
Jan 27, 2021 2.700 2.820 2.560 2.730 3,996,964 -0.09(-3.19%)
Jan 26, 2021 3.010 3.060 2.620 2.820 8,138,374 -0.30(-9.62%)
Jan 25, 2021 3.350 3.350 3.020 3.120 2,666,146 -0.22(-6.59%)
Jan 22, 2021 3.280 3.390 3.220 3.340 2,140,984 +0.05(+1.52%)
Jan 21, 2021 3.350 3.350 3.150 3.290 2,683,173 -0.07(-2.08%)
Jan 20, 2021 3.250 3.500 3.000 3.360 4,332,272 +0.06(+1.82%)
Jan 19, 2021 3.600 3.610 3.160 3.300 8,215,251 -0.11(-3.23%)
Jan 18, 2021 3.090 3.480 3.020 3.410 7,168,468 +0.49(+16.78%)
Jan 15, 2021 2.810 3.000 2.620 2.920 9,669,144 +0.19(+6.96%)
Jan 14, 2021 2.330 2.760 2.290 2.730 10,336,923 +0.54(+24.66%)
Jan 13, 2021 2.140 2.250 2.120 2.190 2,454,044 +0.08(+3.79%)
Jan 12, 2021 2.380 2.440 2.020 2.110 8,202,236 -0.18(-7.86%)
Jan 11, 2021 2.120 2.360 2.100 2.290 5,518,291 +0.22(+10.63%)
Jan 08, 2021 2.000 2.100 1.960 2.070 4,753,823 +0.12(+6.15%)
Jan 07, 2021 1.850 2.000 1.790 1.950 4,948,130 +0.20(+11.43%)
Jan 06, 2021 1.740 1.850 1.690 1.750 4,210,890 +0.07(+4.17%)
Jan 05, 2021 1.610 1.700 1.580 1.680 1,879,884 +0.10(+6.33%)
Jan 04, 2021 1.590 1.620 1.420 1.580 2,626,311 +0.08(+5.33%)
Dec 31, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 30, 2020 1.540 1.570 1.520 1.530 992,687 -0.02(-1.29%)
Dec 29, 2020 1.770 1.830 1.530 1.550 4,274,964 -0.06(-3.73%)
Dec 24, 2020 1.610 1.610 1.610 0 -0.04(-2.42%)
Dec 23, 2020 1.390 1.650 1.370 1.650 3,860,561 +0.27(+19.57%)
Dec 22, 2020 1.360 1.380 1.300 1.380 807,615 +0.04(+2.99%)
Dec 21, 2020 1.320 1.390 1.270 1.340 1,477,533 +0.01(+0.75%)
Dec 18, 2020 1.450 1.470 1.330 1.330 3,152,950 -0.12(-8.28%)
Dec 17, 2020 1.350 1.450 1.340 1.450 3,044,835 +0.12(+9.02%)
Dec 16, 2020 1.340 1.360 1.270 1.330 1,818,871 +0.00(+0.00%)
Dec 15, 2020 1.350 1.370 1.300 1.330 1,192,679 -0.01(-0.75%)
Dec 14, 2020 1.320 1.400 1.280 1.340 2,277,910 -0.06(-4.29%)
Dec 11, 2020 1.450 1.490 1.280 1.400 4,012,398 -0.10(-6.67%)
Dec 10, 2020 1.500 1.550 1.450 1.500 3,429,463 -0.09(-5.66%)
Dec 09, 2020 1.710 1.710 1.520 1.590 2,885,150 -0.10(-5.92%)
Dec 08, 2020 1.800 1.800 1.630 1.690 3,091,163 -0.07(-3.98%)
Dec 07, 2020 1.660 1.850 1.650 1.760 3,612,751 +0.13(+7.98%)
Dec 04, 2020 1.640 1.700 1.600 1.630 2,934,034 +0.05(+3.16%)
Dec 03, 2020 1.480 1.650 1.450 1.580 3,656,241 +0.11(+7.48%)
Dec 02, 2020 1.480 1.500 1.410 1.470 2,640,969 -0.01(-0.68%)
Dec 01, 2020 1.650 1.650 1.450 1.480 6,925,742 -0.20(-11.90%)
Nov 30, 2020 1.830 1.880 1.520 1.680 14,636,689 +0.26(+18.31%)
Nov 27, 2020 1.040 1.420 0.9900 1.420 18,527,396 +0.44(+44.90%)
Nov 26, 2020 0.8000 1.040 0.7900 0.9800 16,335,066 +0.19(+24.05%)
Nov 25, 2020 0.7500 0.8000 0.7400 0.7900 6,101,443 +0.04(+5.33%)
Nov 24, 2020 0.7100 0.7600 0.7100 0.7500 1,369,900 +0.04(+5.63%)
Nov 23, 2020 0.7000 0.7100 0.6800 0.7100 481,924 +0.01(+1.43%)
Nov 20, 2020 0.7100 0.7100 0.6900 0.7000 855,937 +0.01(+1.45%)
Nov 19, 2020 0.7000 0.7000 0.6700 0.6900 324,049 +0.01(+1.47%)
Nov 18, 2020 0.6900 0.7100 0.6800 0.6800 776,583 +0.01(+1.49%)
Nov 17, 2020 0.7100 0.7200 0.6700 0.6700 1,777,168 -0.04(-5.63%)
Nov 16, 2020 0.7300 0.7300 0.7000 0.7100 283,966 -0.01(-1.39%)
Nov 13, 2020 0.7400 0.7500 0.7200 0.7200 576,720 -0.02(-2.70%)
Nov 12, 2020 0.7300 0.7500 0.7200 0.7400 376,238 +0.00(+0.00%)
Nov 11, 2020 0.7600 0.7600 0.7300 0.7400 439,834 +0.00(+0.00%)
Nov 10, 2020 0.7600 0.7700 0.7400 0.7400 547,127 -0.02(-2.63%)
Nov 09, 2020 0.7800 0.7900 0.7400 0.7600 556,351 +0.01(+1.33%)
Nov 06, 2020 0.7700 0.7900 0.7500 0.7500 545,256 -0.02(-2.60%)
Nov 05, 2020 0.7900 0.7900 0.7500 0.7700 267,295 +0.00(+0.00%)
Nov 04, 2020 0.7700 0.7700 0.7400 0.7700 367,242 +0.03(+4.05%)
Nov 03, 2020 0.7200 0.8100 0.7200 0.7400 2,269,848 +0.03(+4.23%)
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.