Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Strathcona Resources Ltd. (SCR.TO)

Compare
24.15
-1.99
(-7.61%)
At close: April 10 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202526.0526.0523.5624.1524.1541,600
Apr 9, 202523.2426.7022.7526.1426.1448,900
Apr 8, 202525.3825.5023.3623.3923.3961,100
Apr 7, 202523.3325.4523.2325.0025.0076,600
Apr 4, 202526.8626.8724.0825.0725.07118,200
Apr 3, 202527.2127.7226.2727.0627.0679,200
Apr 2, 202528.8928.8927.7728.1128.1183,500
Apr 1, 202529.0729.1528.7528.9128.9122,300
Mar 31, 202528.3829.4128.3829.1629.1634,500
Mar 28, 202529.5129.5228.7128.7428.7422,000
Mar 27, 202529.4330.1029.3029.6529.6520,800
Mar 26, 202529.4430.4029.4429.8129.8124,400
Mar 25, 202529.1929.7329.1629.4229.4225,200
Mar 24, 202529.3329.5228.7328.9128.9143,900
Mar 21, 2025 0.26 Dividend
Mar 21, 202529.1829.3428.9728.9728.9714,900
Mar 20, 202528.7029.5728.7029.4829.2212,300
Mar 19, 202528.1729.1928.0329.0328.7741,700
Mar 18, 202527.7528.0027.5927.8027.5513,900
Mar 17, 202527.6027.9927.3727.5227.2824,100
Mar 14, 202526.9927.7626.9927.6027.3623,800
Mar 13, 202527.6327.8026.5526.8926.6522,100
Mar 12, 202526.9027.5826.8027.5127.2764,500
Mar 11, 202526.8427.1526.5426.8526.6129,700
Mar 10, 202527.2627.2625.9926.5526.3256,000
Mar 7, 202526.2927.9026.2927.3927.1571,800
Mar 6, 202525.5026.8124.3126.2726.04164,000
Mar 5, 202524.4424.8822.7524.6724.45151,900
Mar 4, 202524.0024.7322.9824.1023.8994,700
Mar 3, 202526.2626.7624.2624.4924.27100,500
Feb 28, 202525.7025.9025.3025.8125.5846,700
Feb 27, 202525.8226.4625.7525.9125.6892,700
Feb 26, 202526.2226.2225.7125.9225.6958,300
Feb 25, 202527.0627.2226.0626.2025.9786,200
Feb 24, 202527.3227.4226.8427.3427.1064,700
Feb 21, 202528.0128.0127.3027.5727.3357,400
Feb 20, 202528.1228.1327.5528.0027.7542,100
Feb 19, 202527.1928.2227.1828.2227.9742,000
Feb 18, 202526.7527.4526.7527.4327.1934,800
Feb 14, 202527.1827.2926.8727.0426.8019,800
Feb 13, 202526.9927.0626.8426.8626.6212,000
Feb 12, 202526.7926.9726.6926.8026.5646,100
Feb 11, 202526.9827.3026.8426.9026.6632,100
Feb 10, 202526.9027.2326.8726.8826.6428,100
Feb 7, 202526.7627.0126.5526.6226.3974,500
Feb 6, 202527.4127.4126.7026.7826.5426,700
Feb 5, 202527.7127.7126.9827.3127.0725,900
Feb 4, 202527.0227.7026.3927.6127.3772,800
Feb 3, 202527.5027.8827.0027.1026.8648,500
Jan 31, 202528.6528.7227.6227.9127.6640,300
Jan 30, 202528.6329.1428.5629.0028.7432,300
Jan 29, 202528.1028.6927.8528.6928.44111,700
Jan 28, 202527.5028.5027.3228.1427.8928,600
Jan 27, 202527.9227.9227.1027.7627.5230,500
Jan 24, 202528.1328.2527.6927.7727.5336,400
Jan 23, 202528.7129.0628.4228.4228.1741,000
Jan 22, 202528.7129.1228.7128.7128.4634,400
Jan 21, 202529.1729.3728.6929.0128.7573,600
Jan 20, 202529.7729.8229.2429.6829.4237,800
Jan 17, 202529.5029.5028.7929.4029.1425,500
Jan 16, 202530.3030.3029.0929.3529.0922,400
Jan 15, 202530.3730.5429.7530.2730.0023,300
Jan 14, 202531.0031.5729.8130.0129.7542,400
Jan 13, 202531.0831.7531.0031.1630.8962,900
Jan 10, 202531.7031.9631.0331.0730.8039,200
Jan 9, 202531.1031.4131.1031.2430.967,600
Jan 8, 202531.4631.4931.0031.3831.1024,300
Jan 7, 202531.3031.6931.2031.4231.1425,300
Jan 6, 202531.2531.9431.2431.3831.1023,700
Jan 3, 202531.4731.5031.1031.3231.0422,700
Jan 2, 202531.4932.0031.0431.1730.9021,800
Dec 31, 202430.8031.5430.7931.5131.2319,700
Dec 30, 202429.3830.6529.3830.5730.3033,000
Dec 27, 202429.7630.3529.0829.1628.9044,300
Dec 24, 202429.0230.2328.9129.8929.6319,600
Dec 23, 202427.6828.9327.3928.7628.5133,700
Dec 20, 202427.7728.1827.4027.6827.4437,200
Dec 19, 202427.2027.7727.0027.3127.0744,200
Dec 18, 202428.0128.2427.4327.6527.4168,300
Dec 17, 202428.2828.8227.5027.8627.6141,100
Dec 16, 2024 0.25 Dividend
Dec 16, 202429.2029.2828.2628.7528.5032,400
Dec 13, 202429.8029.8028.9729.2828.7714,100
Dec 12, 202429.8129.8129.3029.5629.0516,900
Dec 11, 202429.7930.2429.7529.9829.4638,900
Dec 10, 202430.2430.2729.7829.7829.2728,100
Dec 9, 202429.5330.4329.5330.2329.7113,700
Dec 6, 202430.5130.5129.4529.5028.9934,200
Dec 5, 202430.6030.8730.5130.8430.3115,700
Dec 4, 202431.3931.3929.6630.4929.9648,600
Dec 3, 202431.0831.1330.9031.0130.475,000
Dec 2, 202431.6431.6430.9031.3730.8314,300
Nov 29, 202432.0032.0031.5631.8431.2912,000
Nov 28, 202431.9331.9331.5631.7031.152,200
Nov 27, 202432.1532.1931.6231.8431.2921,900
Nov 26, 202432.3732.4431.6131.8731.3225,500
Nov 25, 202432.2732.8032.1632.5732.0118,700
Nov 22, 202432.3232.8132.1332.6132.0545,700
Nov 21, 202432.4232.4431.9732.3231.7642,500
Nov 20, 202431.9732.3531.6931.8631.3116,600
Nov 19, 202432.2532.4731.7032.0131.4654,300
Nov 18, 202432.1932.6032.0032.3931.8389,700
Nov 15, 202432.1733.1232.0032.2131.6551,300
Nov 14, 202431.4932.5430.0032.5031.94150,800
Nov 13, 202428.4928.7228.0328.6928.1954,300
Nov 12, 202429.1429.3328.1628.6828.1831,900
Nov 11, 202427.9429.1927.9428.9728.4720,600
Nov 8, 202429.4329.4328.0028.0727.5827,000
Nov 7, 202427.6629.3427.6629.2528.7425,200
Nov 6, 202427.3328.4827.3328.1627.6735,200
Nov 5, 202428.4428.4428.0928.2927.807,100
Nov 4, 202427.8228.5127.5928.2227.7321,300
Nov 1, 202427.7528.2327.0827.2226.7520,300
Oct 31, 202427.7527.8127.1927.5227.0414,500
Oct 30, 202427.2928.0727.2928.0727.5811,500
Oct 29, 202427.4827.9027.3827.6327.1523,100
Oct 28, 202427.9528.0727.3027.7427.2675,500
Oct 25, 202427.4829.1427.4828.8828.3826,900
Oct 24, 202427.7227.9827.4727.9827.509,100
Oct 23, 202428.1228.1227.4527.8227.347,200
Oct 22, 202427.8828.3527.6428.2927.8023,900
Oct 21, 202427.0627.7427.0027.7427.2632,400
Oct 18, 202427.0027.0926.8027.0426.5724,400
Oct 17, 202426.8227.1826.7727.1526.6821,700
Oct 16, 202426.8227.1126.7026.8726.4112,500
Oct 15, 202428.3528.3526.5426.6926.2377,300
Oct 11, 202428.7828.7828.0728.5228.0312,100
Oct 10, 202428.0228.8027.9728.3627.8724,300
Oct 9, 202427.0328.3627.0328.3627.8723,000
Oct 8, 202427.9928.1126.8527.7127.2326,300
Oct 7, 202428.0829.1627.7628.0127.5344,900
Oct 4, 202428.1928.5527.7928.0527.5765,200
Oct 3, 202426.8428.4926.8428.1627.6784,200
Oct 2, 202427.7927.8026.2926.6126.1578,000
Oct 1, 202426.9727.6926.9327.3826.9142,600
Sep 30, 202426.6127.0026.5026.9526.4825,200
Sep 27, 202426.9926.9926.2526.5826.1220,600
Sep 26, 202427.3027.4826.5626.6126.1551,800
Sep 25, 202427.8727.8727.0027.4927.0130,200
Sep 24, 202426.5728.0726.5727.9927.5135,600
Sep 23, 202427.1127.5426.2526.3325.8741,000
Sep 20, 202427.6227.6227.0327.0726.6023,600
Sep 19, 202428.2428.2727.5027.9027.4256,100
Sep 18, 202428.0928.0927.1427.3326.8641,400
Sep 17, 202428.1428.2027.6328.1927.7025,100
Sep 16, 2024 0.25 Dividend
Sep 16, 202428.2928.3127.5327.7927.3133,300
Sep 13, 202427.9529.4527.9528.5327.7942,900
Sep 12, 202428.0029.5627.6127.7927.0786,900
Sep 11, 202428.4828.8727.6228.7928.0456,300
Sep 10, 202428.0228.0226.5027.9027.1846,400
Sep 9, 202427.9228.8127.9228.0227.2922,400
Sep 6, 202429.0629.1627.7127.9027.1868,800
Sep 5, 202428.9830.0028.8428.8428.0934,800
Sep 4, 202429.0129.6328.6229.3128.5544,300
Sep 3, 202430.5130.7629.1029.5628.7968,800
Aug 30, 202430.8631.0530.5831.0030.2031,700
Aug 29, 202431.4231.5831.0431.1330.3212,900
Aug 28, 202431.7231.7230.9431.2830.4711,300
Aug 27, 202432.1332.1631.5731.7630.9416,400
Aug 26, 202431.2632.6631.2632.6231.7841,400
Aug 23, 202431.0731.4030.9831.2230.4122,400
Aug 22, 202431.4131.5630.6030.6529.8623,000
Aug 21, 202431.0431.4230.7931.3930.5837,100
Aug 20, 202431.6831.7730.7631.1530.3458,000
Aug 19, 202432.1232.6731.5031.9431.1139,600
Aug 16, 202432.0832.5831.5232.0231.1921,900
Aug 15, 202432.8033.5732.0032.5031.6644,800
Aug 14, 202431.5032.5031.0832.2031.3772,600
Aug 13, 202430.2730.8628.9630.8030.0028,200
Aug 12, 202429.8030.8229.8030.6729.8819,400
Aug 9, 202431.3031.3029.3029.7628.9913,700
Aug 8, 202429.3329.9829.0629.6628.8920,400
Aug 7, 202430.3430.3528.3328.9728.2221,500
Aug 6, 202428.8829.2428.0029.2428.4851,400
Aug 2, 202430.6130.6128.5628.8828.1360,000
Aug 1, 202432.2132.2130.6331.0730.2738,100
Jul 31, 202431.3932.4031.3932.4031.5627,700
Jul 30, 202430.5231.4930.5230.6829.8910,600
Jul 29, 202431.2031.2530.7731.2130.406,100
Jul 26, 202431.1631.2530.6231.2230.419,100
Jul 25, 202431.2031.4930.1231.1630.3527,600
Jul 24, 202431.7732.1231.1731.2530.4431,500
Jul 23, 202431.8732.2831.8732.2631.4223,600
Jul 22, 202432.0733.0331.9532.7531.9015,800
Jul 19, 202432.3732.4932.0032.1531.3221,400
Jul 18, 202432.2532.3831.8232.1631.3314,300
Jul 17, 202432.0632.1731.3532.1531.3218,300
Jul 16, 202432.2532.2531.7731.9531.1246,500
Jul 15, 202431.9732.2831.9732.1231.2994,700
Jul 12, 202431.6832.4331.6832.0331.2034,900
Jul 11, 202430.6031.9230.6031.8631.0426,800
Jul 10, 202430.4031.3030.2730.4729.6832,700
Jul 9, 202431.7031.7030.6230.8330.0326,400
Jul 8, 202431.4831.9530.7631.9531.1224,700
Jul 5, 202432.2532.3631.3031.4030.5940,700
Jul 4, 202432.7733.0532.5332.9832.133,000
Jul 3, 202433.5333.7231.9032.6831.8315,800
Jul 2, 202433.0033.9332.0833.6332.7655,800
Jun 28, 202432.5233.0932.0332.2331.4080,900
Jun 27, 202432.8732.9932.4832.6231.7820,900
Jun 26, 202432.1232.7331.7732.7031.8510,300
Jun 25, 202432.7832.9531.8832.6431.7912,200
Jun 24, 202431.5233.2031.5033.0032.1530,700
Jun 21, 202431.7831.7830.6031.1730.3634,300
Jun 20, 202432.9932.9931.6431.7130.8918,000
Jun 19, 202432.1832.1831.5031.7930.976,500
Jun 18, 202431.5032.2331.5032.1831.3574,600
Jun 17, 202431.2631.6230.5831.5030.6836,300
Jun 14, 202431.0931.2430.8831.1030.2932,800
Jun 13, 202432.6932.6930.6731.0930.2841,600
Jun 12, 202433.1433.2432.1732.8532.0029,500
Jun 11, 202433.4333.4332.6232.7131.8626,700
Jun 10, 202434.5235.0233.5633.8933.0147,800
Jun 7, 202433.5033.9833.0033.3332.4725,000
Jun 6, 202433.4233.9333.0833.7232.8553,200
Jun 5, 202433.2133.4932.6033.1532.2955,100
Jun 4, 202434.1334.1632.4033.2932.43110,500
Jun 3, 202436.9237.0034.0034.1533.2777,000
May 31, 202436.6536.6935.8736.6935.7428,500
May 30, 202434.9837.6934.9636.6535.70147,200
May 29, 202434.8734.8733.9034.7033.8030,300
May 28, 202434.4934.7034.4634.7033.8049,100
May 27, 202434.5034.5034.0034.3333.442,800
May 24, 202434.1634.7734.0434.6033.7029,000
May 23, 202435.2535.2533.9034.0133.1342,100
May 22, 202435.6035.6034.3434.9134.0166,600
May 21, 202435.4935.7634.8235.4634.54110,400
May 17, 202434.0035.6434.0035.0534.14121,100
May 16, 202432.5134.0332.2533.9633.08146,700
May 15, 202430.0232.1630.0232.0531.22187,400
May 14, 202430.3030.5430.0530.4529.6613,800
May 13, 202430.6530.6530.1330.5129.7225,300
May 10, 202430.6731.1930.1730.3229.5314,500
May 9, 202431.0931.3630.7530.7629.9615,800
May 8, 202430.8631.2230.5930.8930.0914,300
May 7, 202430.4631.6630.4631.1930.3826,900
May 6, 202431.2131.9630.8231.5430.7262,800
May 3, 202431.1231.1230.0131.0530.2523,300
May 2, 202430.1231.3830.1231.0430.2421,300
May 1, 202431.8131.8230.1030.5029.7143,300
Apr 30, 202432.8432.8431.7131.8231.0017,600
Apr 29, 202432.5732.7532.3332.7031.8516,700
Apr 26, 202433.3533.3532.9033.0632.2011,300
Apr 25, 202432.5233.5332.1833.3832.5221,900
Apr 24, 202433.3934.0032.7732.9332.0828,100
Apr 23, 202432.2233.5832.2233.5132.6421,400
Apr 22, 202433.2733.2732.5232.7431.8925,300
Apr 19, 202432.5933.8032.5933.1232.2644,300
Apr 18, 202432.9933.4132.6633.1632.3063,300
Apr 17, 202432.6533.4331.5132.5131.6758,200
Apr 16, 202432.4932.9632.0032.6031.7650,700
Apr 15, 202433.1933.2932.2732.4231.5829,900
Apr 12, 202434.3534.9832.7433.0932.2367,100
Apr 11, 202434.0234.2933.8634.1833.2941,600
Apr 10, 202434.0034.0633.7034.0333.1545,200

Related Tickers

MEG.TO MEG Energy Corp.
19.47
-8.16%
 
GFR.TO Greenfire Resources Ltd.
6.78
-5.96%
 
KEL.TO Kelt Exploration Ltd.
5.24
-7.58%
 
ATH.TO Athabasca Oil Corporation
4.4800
-7.63%
 
HWX.TO Headwater Exploration Inc.
5.31
-5.01%
 
OBE.TO Obsidian Energy Ltd.
6.02
-10.42%
 
TOU.TO Tourmaline Oil Corp.
57.00
-3.39%
 
PNE.TO Pine Cliff Energy Ltd.
0.5800
-4.92%
 
TVE.TO Tamarack Valley Energy Ltd.
3.5300
-6.61%
 
ARX.TO ARC Resources Ltd.
24.37
-3.75%