Strathcona Resources Ltd. (TSX: SCR )

28.42 +0.13 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.51 28.69 27.62 28.42 42,056 +0.13(+0.46%)
Mar 27, 2024 29.17 29.17 28.26 28.29 63,323 -0.89(-3.05%)
Mar 26, 2024 29.99 30.07 29.16 29.18 54,101 -0.71(-2.38%)
Mar 25, 2024 29.16 29.99 29.16 29.89 32,632 +0.73(+2.50%)
Mar 22, 2024 29.52 29.52 28.83 29.16 42,130 -0.12(-0.41%)
Mar 21, 2024 29.35 29.70 28.88 29.28 52,503 +0.20(+0.69%)
Mar 20, 2024 28.41 29.19 28.00 29.08 46,339 +0.71(+2.50%)
Mar 19, 2024 27.69 28.50 27.40 28.37 100,906 +0.88(+3.20%)
Mar 18, 2024 27.36 27.61 26.87 27.49 58,459 +0.78(+2.92%)
Mar 15, 2024 27.55 27.55 26.68 26.71 118,151 -0.48(-1.77%)
Mar 14, 2024 27.00 27.50 26.75 27.19 50,152 +0.46(+1.72%)
Mar 13, 2024 26.03 26.80 26.03 26.73 70,557 +0.88(+3.40%)
Mar 12, 2024 25.29 26.24 25.20 25.85 98,701 +0.83(+3.32%)
Mar 11, 2024 25.30 25.30 24.84 25.02 6,478 +0.15(+0.60%)
Mar 08, 2024 25.32 25.38 24.63 24.87 14,764 -0.28(-1.11%)
Mar 07, 2024 25.45 25.45 25.10 25.15 14,710 -0.16(-0.63%)
Mar 06, 2024 25.48 25.50 25.04 25.31 30,402 +0.02(+0.08%)
Mar 05, 2024 24.64 25.29 24.64 25.29 46,984 +0.24(+0.96%)
Mar 04, 2024 23.93 25.05 23.93 25.05 32,662 +1.16(+4.86%)
Mar 01, 2024 23.61 24.35 23.61 23.89 13,360 +0.27(+1.14%)
Feb 29, 2024 22.97 23.70 22.97 23.62 29,291 +0.43(+1.85%)
Feb 28, 2024 23.54 23.80 23.08 23.19 20,891 -0.41(-1.74%)
Feb 27, 2024 23.22 23.97 23.18 23.60 19,870 -0.33(-1.38%)
Feb 26, 2024 23.18 24.20 22.88 23.93 27,556 +0.46(+1.96%)
Feb 23, 2024 23.95 23.95 23.40 23.47 11,906 -0.37(-1.55%)
Feb 22, 2024 24.76 24.77 23.65 23.84 57,320 -1.12(-4.49%)
Feb 21, 2024 24.04 25.74 24.04 24.96 19,829 +0.44(+1.79%)
Feb 20, 2024 24.50 24.70 24.32 24.52 11,835 -0.18(-0.73%)
Feb 16, 2024 24.70 0 -0.49(-1.95%)
Feb 15, 2024 24.22 25.75 24.21 25.19 75,184 +1.21(+5.05%)
Feb 14, 2024 23.17 24.14 22.97 23.98 29,828 +1.07(+4.67%)
Feb 13, 2024 23.38 23.54 22.76 22.91 31,460 -0.22(-0.95%)
Feb 12, 2024 22.64 23.26 22.60 23.13 14,712 +0.46(+2.03%)
Feb 09, 2024 22.75 22.81 22.54 22.67 31,489 -0.07(-0.31%)
Feb 08, 2024 22.61 22.98 22.45 22.74 40,136 -0.01(-0.04%)
Feb 07, 2024 24.30 24.30 22.47 22.75 78,254 -1.45(-5.99%)
Feb 06, 2024 24.76 24.95 24.12 24.20 44,631 -0.53(-2.14%)
Feb 05, 2024 24.49 24.75 24.16 24.73 68,112 +0.66(+2.74%)
Feb 02, 2024 23.99 24.33 23.69 24.07 48,425 +0.27(+1.13%)
Feb 01, 2024 23.80 24.12 23.76 23.80 30,993 +0.08(+0.34%)
Jan 31, 2024 23.95 23.97 23.67 23.72 30,899 -0.28(-1.17%)
Jan 30, 2024 24.36 24.36 23.99 24.00 36,009 +0.00(+0.00%)
Jan 29, 2024 23.96 24.22 23.95 24.00 16,797 -0.25(-1.03%)
Jan 26, 2024 24.88 24.88 23.90 24.25 48,876 -0.23(-0.94%)
Jan 25, 2024 24.01 24.50 24.01 24.48 30,438 +0.47(+1.96%)
Jan 24, 2024 23.89 24.11 23.85 24.01 21,204 +0.02(+0.08%)
Jan 23, 2024 24.00 24.00 23.82 23.99 32,514 +0.10(+0.42%)
Jan 22, 2024 24.65 24.66 23.73 23.89 13,847 -0.46(-1.89%)
Jan 19, 2024 24.15 24.58 23.89 24.35 37,405 +0.10(+0.41%)
Jan 18, 2024 23.00 24.49 22.99 24.25 140,436 +1.23(+5.34%)
Jan 17, 2024 23.65 23.72 22.98 23.02 7,107 -0.61(-2.58%)
Jan 16, 2024 23.55 24.32 23.44 23.63 36,597 -0.02(-0.08%)
Jan 15, 2024 23.00 24.25 23.00 23.65 19,472 +0.68(+2.96%)
Jan 12, 2024 22.67 23.20 22.51 22.97 31,290 +0.46(+2.04%)
Jan 11, 2024 22.18 22.65 22.18 22.51 7,465 +0.01(+0.04%)
Jan 10, 2024 22.12 22.89 22.12 22.50 76,577 +0.14(+0.63%)
Jan 09, 2024 22.38 22.48 22.03 22.36 11,162 -0.04(-0.18%)
Jan 08, 2024 22.64 22.64 21.80 22.40 20,975 +0.17(+0.76%)
Jan 05, 2024 22.38 22.44 22.10 22.23 17,834 -0.19(-0.85%)
Jan 04, 2024 22.51 22.82 22.10 22.42 21,940 -0.16(-0.71%)
Jan 03, 2024 22.54 22.60 22.36 22.58 25,943 +0.12(+0.53%)
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.