Canada markets close in 3 hours 59 minutes

Strathcona Resources Ltd. (SCR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.25-0.26 (-0.78%)
As of 11:53AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202433.3934.0033.0133.2533.2522,553
Apr 23, 202432.2233.5832.2233.5133.5121,400
Apr 22, 202433.2733.2732.5232.7432.7425,300
Apr 19, 202432.5933.8032.5933.1233.1244,300
Apr 18, 202432.9933.4132.6633.1633.1663,300
Apr 17, 202432.6533.4331.5132.5132.5158,200
Apr 16, 202432.4932.9632.0032.6032.6050,700
Apr 15, 202433.1933.2932.2732.4232.4229,900
Apr 12, 202434.3534.9832.7433.0933.0967,100
Apr 11, 202434.0234.2933.8634.1834.1841,600
Apr 10, 202434.0034.0633.7034.0334.0345,200
Apr 09, 202433.7033.9133.4133.8533.8558,000
Apr 08, 202433.2534.1332.8233.7733.7767,300
Apr 05, 202431.7833.3531.7533.0333.0359,200
Apr 04, 202432.1032.1031.2331.7031.70112,900
Apr 03, 202431.6931.8031.3331.7931.7969,600
Apr 02, 202431.2031.5230.9631.5231.52109,600
Apr 01, 202428.4231.4428.4231.2031.2075,600
Mar 28, 202428.5128.6927.6228.4228.4242,100
Mar 27, 202429.1729.1728.2628.2928.2963,300
Mar 26, 202429.9930.0729.1629.1829.1854,100
Mar 25, 202429.1629.9929.1629.8929.8932,600
Mar 22, 202429.5229.5228.8329.1629.1642,100
Mar 21, 202429.3529.7028.8829.2829.2852,500
Mar 20, 202428.4129.1928.0029.0829.0846,300
Mar 19, 202427.6928.5027.4028.3728.37100,900
Mar 18, 202427.3627.6126.8727.4927.4958,500
Mar 15, 202427.5527.5526.6826.7126.71118,200
Mar 14, 202427.0027.5026.7527.1927.1950,200
Mar 13, 202426.0326.8026.0326.7326.7370,600
Mar 12, 202425.2926.2425.2025.8525.8598,700
Mar 11, 202425.3025.3024.8425.0225.026,500
Mar 08, 202425.3225.3824.6324.8724.8714,800
Mar 07, 202425.4525.4525.1025.1525.1514,700
Mar 06, 202425.4825.5025.0425.3125.3130,400
Mar 05, 202424.6425.2924.6425.2925.2947,000
Mar 04, 202423.9325.0523.9325.0525.0532,700
Mar 01, 202423.6124.3523.6123.8923.8913,400
Feb 29, 202422.9723.7022.9723.6223.6229,300
Feb 28, 202423.5423.8023.0823.1923.1920,900
Feb 27, 202423.2223.9723.1823.6023.6019,900
Feb 26, 202423.1824.2022.8823.9323.9327,600
Feb 23, 202423.9523.9523.4023.4723.4711,900
Feb 22, 202424.7624.7723.6523.8423.8457,300
Feb 21, 202424.0425.7424.0424.9624.9619,800
Feb 20, 202424.5024.7024.3224.5224.5211,800
Feb 16, 202425.2925.4624.6524.7024.7042,400
Feb 15, 202424.2225.7524.2125.1925.1975,200
Feb 14, 202423.1724.1422.9723.9823.9829,800
Feb 13, 202423.3823.5422.7622.9122.9131,500
Feb 12, 202422.6423.2622.6023.1323.1314,700
Feb 09, 202422.7522.8122.5422.6722.6731,500
Feb 08, 202422.6122.9822.4522.7422.7440,100
Feb 07, 202424.3024.3022.4722.7522.7578,300
Feb 06, 202424.7624.9524.1224.2024.2044,600
Feb 05, 202424.4924.7524.1624.7324.7368,100
Feb 02, 202423.9924.3323.6924.0724.0748,400
Feb 01, 202423.8024.1223.7623.8023.8031,000
Jan 31, 202423.9523.9723.6723.7223.7230,900
Jan 30, 202424.3624.3623.9924.0024.0036,000
Jan 29, 202423.9624.2223.9524.0024.0016,800
Jan 26, 202424.8824.8823.9024.2524.2548,900
Jan 25, 202424.0124.5024.0124.4824.4830,400
Jan 24, 202423.8924.1123.8524.0124.0121,200
Jan 23, 202424.0024.0023.8223.9923.9932,500
Jan 22, 202424.6524.6623.7323.8923.8913,800
Jan 19, 202424.1524.5823.8924.3524.3537,400
Jan 18, 202423.0024.4922.9924.2524.25140,400
Jan 17, 202423.6523.7222.9823.0223.027,100
Jan 16, 202423.5524.3223.4423.6323.6336,600
Jan 15, 202423.0024.2523.0023.6523.6519,500
Jan 12, 202422.6723.2022.5122.9722.9731,300
Jan 11, 202422.1822.6522.1822.5122.517,500
Jan 10, 202422.1222.8922.1222.5022.5076,600
Jan 09, 202422.3822.4822.0322.3622.3611,200
Jan 08, 202422.6422.6421.8022.4022.4021,000
Jan 05, 202422.3822.4422.1022.2322.2317,800
Jan 04, 202422.5122.8222.1022.4222.4221,900
Jan 03, 202422.5422.6022.3622.5822.5825,900
Jan 02, 202421.7122.6821.5422.4622.4634,900
Dec 29, 202321.9022.0421.3521.4321.4343,900
Dec 28, 202322.1022.5821.8021.8421.848,500
Dec 27, 202323.1923.1922.2822.2922.2949,600
Dec 22, 202323.5023.8222.7622.7922.79185,800
Dec 21, 202323.2923.5623.0823.4223.4247,900
Dec 20, 202323.0023.3222.6723.0923.0989,800
Dec 19, 202322.0322.9522.0322.8322.8362,400
Dec 18, 202321.9022.3721.7722.2922.2959,200
Dec 15, 202321.9421.9421.3321.6921.6925,200
Dec 14, 202322.0122.1021.4221.8921.8922,200
Dec 13, 202320.7921.2220.4421.2221.2235,900
Dec 12, 202320.9921.1820.9021.1821.1869,300
Dec 11, 202321.0921.1820.5021.0721.0729,700
Dec 08, 202320.9721.2020.6920.8820.8859,600
Dec 07, 202320.9521.0220.1620.4020.4051,900
Dec 06, 202322.0222.2120.9120.9920.99105,100
Dec 05, 202322.4422.5021.7221.8921.8924,500
Dec 04, 202322.5322.9322.2522.4222.4222,000
Dec 01, 202322.2222.7622.2222.4022.4020,700
Nov 30, 202322.7422.9522.1122.3022.3048,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...