UK markets close in 2 hours 37 minutes

Strathcona Resources Ltd. (SCR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
35.46+0.41 (+1.17%)
At close: 03:59PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202435.4935.7634.8235.4635.46110,400
17 May 202434.0035.6434.0035.0535.05121,100
16 May 202432.5134.0332.2533.9633.96146,700
15 May 202430.0232.1630.0232.0532.05187,400
14 May 202430.3030.5430.0530.4530.4513,800
13 May 202430.6530.6530.1330.5130.5125,300
10 May 202430.6731.1930.1730.3230.3214,500
09 May 202431.0931.3630.7530.7630.7615,800
08 May 202430.8631.2230.5930.8930.8914,300
07 May 202430.4631.6630.4631.1931.1926,900
06 May 202431.2131.9630.8231.5431.5462,800
03 May 202431.1231.1230.0131.0531.0523,300
02 May 202430.1231.3830.1231.0431.0421,300
01 May 202431.8131.8230.1030.5030.5043,300
30 Apr 202432.8432.8431.7131.8231.8217,600
29 Apr 202432.5732.7532.3332.7032.7016,700
26 Apr 202433.3533.3532.9033.0633.0611,300
25 Apr 202432.5233.5332.1833.3833.3821,900
24 Apr 202433.3934.0032.7732.9332.9328,100
23 Apr 202432.2233.5832.2233.5133.5121,400
22 Apr 202433.2733.2732.5232.7432.7425,300
19 Apr 202432.5933.8032.5933.1233.1244,300
18 Apr 202432.9933.4132.6633.1633.1663,300
17 Apr 202432.6533.4331.5132.5132.5158,200
16 Apr 202432.4932.9632.0032.6032.6050,700
15 Apr 202433.1933.2932.2732.4232.4229,900
12 Apr 202434.3534.9832.7433.0933.0967,100
11 Apr 202434.0234.2933.8634.1834.1841,600
10 Apr 202434.0034.0633.7034.0334.0345,200
09 Apr 202433.7033.9133.4133.8533.8558,000
08 Apr 202433.2534.1332.8233.7733.7767,300
05 Apr 202431.7833.3531.7533.0333.0359,200
04 Apr 202432.1032.1031.2331.7031.70112,900
03 Apr 202431.6931.8031.3331.7931.7969,600
02 Apr 202431.2031.5230.9631.5231.52109,600
01 Apr 202428.4231.4428.4231.2031.2075,600
28 Mar 202428.5128.6927.6228.4228.4242,100
27 Mar 202429.1729.1728.2628.2928.2963,300
26 Mar 202429.9930.0729.1629.1829.1854,100
25 Mar 202429.1629.9929.1629.8929.8932,600
22 Mar 202429.5229.5228.8329.1629.1642,100
21 Mar 202429.3529.7028.8829.2829.2852,500
20 Mar 202428.4129.1928.0029.0829.0846,300
19 Mar 202427.6928.5027.4028.3728.37100,900
18 Mar 202427.3627.6126.8727.4927.4958,500
15 Mar 202427.5527.5526.6826.7126.71118,200
14 Mar 202427.0027.5026.7527.1927.1950,200
13 Mar 202426.0326.8026.0326.7326.7370,600
12 Mar 202425.2926.2425.2025.8525.8598,700
11 Mar 202425.3025.3024.8425.0225.026,500
08 Mar 202425.3225.3824.6324.8724.8714,800
07 Mar 202425.4525.4525.1025.1525.1514,700
06 Mar 202425.4825.5025.0425.3125.3130,400
05 Mar 202424.6425.2924.6425.2925.2947,000
04 Mar 202423.9325.0523.9325.0525.0532,700
01 Mar 202423.6124.3523.6123.8923.8913,400
29 Feb 202422.9723.7022.9723.6223.6229,300
28 Feb 202423.5423.8023.0823.1923.1920,900
27 Feb 202423.2223.9723.1823.6023.6019,900
26 Feb 202423.1824.2022.8823.9323.9327,600
23 Feb 202423.9523.9523.4023.4723.4711,900
22 Feb 202424.7624.7723.6523.8423.8457,300
21 Feb 202424.0425.7424.0424.9624.9619,800
20 Feb 202424.5024.7024.3224.5224.5211,800
16 Feb 202425.2925.4624.6524.7024.7042,400
15 Feb 202424.2225.7524.2125.1925.1975,200
14 Feb 202423.1724.1422.9723.9823.9829,800
13 Feb 202423.3823.5422.7622.9122.9131,500
12 Feb 202422.6423.2622.6023.1323.1314,700
09 Feb 202422.7522.8122.5422.6722.6731,500
08 Feb 202422.6122.9822.4522.7422.7440,100
07 Feb 202424.3024.3022.4722.7522.7578,300
06 Feb 202424.7624.9524.1224.2024.2044,600
05 Feb 202424.4924.7524.1624.7324.7368,100
02 Feb 202423.9924.3323.6924.0724.0748,400
01 Feb 202423.8024.1223.7623.8023.8031,000
31 Jan 202423.9523.9723.6723.7223.7230,900
30 Jan 202424.3624.3623.9924.0024.0036,000
29 Jan 202423.9624.2223.9524.0024.0016,800
26 Jan 202424.8824.8823.9024.2524.2548,900
25 Jan 202424.0124.5024.0124.4824.4830,400
24 Jan 202423.8924.1123.8524.0124.0121,200
23 Jan 202424.0024.0023.8223.9923.9932,500
22 Jan 202424.6524.6623.7323.8923.8913,800
19 Jan 202424.1524.5823.8924.3524.3537,400
18 Jan 202423.0024.4922.9924.2524.25140,400
17 Jan 202423.6523.7222.9823.0223.027,100
16 Jan 202423.5524.3223.4423.6323.6336,600
15 Jan 202423.0024.2523.0023.6523.6519,500
12 Jan 202422.6723.2022.5122.9722.9731,300
11 Jan 202422.1822.6522.1822.5122.517,500
10 Jan 202422.1222.8922.1222.5022.5076,600
09 Jan 202422.3822.4822.0322.3622.3611,200
08 Jan 202422.6422.6421.8022.4022.4021,000
05 Jan 202422.3822.4422.1022.2322.2317,800
04 Jan 202422.5122.8222.1022.4222.4221,900
03 Jan 202422.5422.6022.3622.5822.5825,900
02 Jan 202421.7122.6821.5422.4622.4634,900
29 Dec 202321.9022.0421.3521.4321.4343,900
28 Dec 202322.1022.5821.8021.8421.848,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...