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

Canadian Sec - Delayed Quote CAD

Scotch Creek Ventures Inc. (SCV.CN)

Compare
0.0400
-0.0050
(-11.11%)
At close: April 16 at 11:17:37 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.04000.04000.04000.04000.040010,000
Apr 15, 20250.04500.04500.04500.04500.0450-
Apr 14, 20250.04500.04500.04500.04500.0450-
Apr 11, 20250.04500.04500.04500.04500.0450-
Apr 10, 20250.04500.04500.04500.04500.0450-
Apr 9, 20250.04500.04500.04500.04500.0450-
Apr 8, 20250.04500.04500.04500.04500.0450-
Apr 7, 20250.04500.04500.04500.04500.045072,000
Apr 4, 20250.05000.05000.05000.05000.0500-
Apr 3, 20250.05000.05000.05000.05000.0500-
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05000.05000.05000.05000.0500-
Mar 31, 20250.05000.05000.05000.05000.0500-
Mar 28, 20250.05000.05000.05000.05000.0500-
Mar 27, 20250.05000.05000.05000.05000.05001,250
Mar 26, 20250.04500.04500.04500.04500.0450-
Mar 25, 20250.05000.05000.04500.04500.0450189,000
Mar 24, 20250.05000.05000.05000.05000.0500-
Mar 21, 20250.05000.05000.05000.05000.0500-
Mar 20, 20250.05000.05000.05000.05000.0500-
Mar 19, 20250.05000.05000.05000.05000.0500-
Mar 18, 20250.05000.05000.05000.05000.0500-
Mar 17, 20250.05000.05000.05000.05000.0500-
Mar 14, 20250.05000.05000.05000.05000.0500-
Mar 13, 20250.05000.05000.05000.05000.0500-
Mar 12, 20250.05000.05000.05000.05000.0500-
Mar 11, 20250.05000.05000.05000.05000.0500-
Mar 10, 20250.05000.05000.05000.05000.0500-
Mar 7, 20250.05000.05000.05000.05000.05001,008
Mar 6, 20250.07000.07000.07000.07000.0700-
Mar 5, 20250.07000.07000.07000.07000.0700-
Mar 4, 20250.06500.07000.06500.07000.070016,750
Mar 3, 20250.05500.05500.05500.05500.0550-
Feb 28, 20250.05500.05500.05500.05500.0550-
Feb 27, 20250.05500.05500.05500.05500.0550-
Feb 26, 20250.05500.05500.05500.05500.05501,000
Feb 25, 20250.05500.05500.05500.05500.0550-
Feb 24, 20250.05500.05500.05500.05500.05502,000
Feb 21, 20250.07000.07000.07000.07000.0700-
Feb 20, 20250.07500.07500.06000.07000.070021,501
Feb 19, 20250.08000.08500.08000.08000.080012,000
Feb 18, 20250.07500.07500.07500.07500.07505,471
Feb 14, 20250.06500.06500.06000.06000.060050,025
Feb 13, 20250.06500.06500.06500.06500.06505,500
Feb 12, 20250.05500.05500.05500.05500.055013,000
Feb 11, 20250.05500.05500.05500.05500.05505,300
Feb 10, 20250.04500.04500.04500.04500.045035,000
Feb 7, 20250.04000.04000.04000.04000.04002,500
Feb 6, 20250.04000.04000.04000.04000.0400-
Feb 5, 20250.04000.04000.04000.04000.0400-
Feb 4, 20250.04000.04000.04000.04000.040039,125
Feb 3, 20250.03000.04000.03000.04000.040023,582
Jan 31, 20250.03000.03000.03000.03000.03002,500
Jan 30, 20250.03500.03500.03500.03500.035046,325
Jan 29, 20250.03500.03500.03500.03500.0350-
Jan 28, 20250.03500.03500.03500.03500.0350-
Jan 27, 20250.03500.03500.03500.03500.03504,500
Jan 24, 20250.03500.03500.03500.03500.0350-
Jan 23, 20250.03500.03500.03500.03500.0350-
Jan 22, 20250.03500.03500.03500.03500.0350-
Jan 21, 20250.04000.04000.03500.03500.035075,250
Jan 20, 20250.04500.04500.04500.04500.0450-
Jan 17, 20250.04500.04500.04500.04500.0450-
Jan 16, 20250.04500.04500.04500.04500.04502,000
Jan 15, 20250.04500.04500.04500.04500.0450-
Jan 14, 20250.04500.04500.04500.04500.0450-
Jan 13, 20250.04500.04500.04500.04500.0450-
Jan 10, 20250.04500.04500.04500.04500.0450-
Jan 9, 20250.04500.04500.04500.04500.0450-
Jan 8, 20250.04500.04500.04500.04500.045092,250
Jan 7, 20250.05000.05000.05000.05000.0500-
Jan 6, 20250.05000.05000.05000.05000.05001,017
Jan 3, 20250.05000.05000.05000.05000.05008,000
Jan 2, 20250.05000.05000.05000.05000.05006,000
Dec 31, 20240.04500.05000.04500.05000.050031,250
Dec 30, 20240.04500.04500.04500.04500.0450-
Dec 27, 20240.04500.04500.04500.04500.0450-
Dec 24, 20240.04500.04500.04500.04500.045019,000
Dec 23, 20240.04500.05000.04500.05000.050020,201
Dec 20, 20240.04000.04000.04000.04000.0400-
Dec 19, 20240.04000.04000.04000.04000.0400-
Dec 18, 20240.04000.04000.04000.04000.040010,506
Dec 17, 20240.04500.04500.04500.04500.0450-
Dec 16, 20240.04500.04500.04500.04500.04501,525
Dec 13, 20240.04500.04500.04500.04500.0450-
Dec 12, 20240.04500.04500.04500.04500.045012,000
Dec 11, 20240.04500.04500.04500.04500.04501,000
Dec 10, 20240.04500.04500.04500.04500.04504,875
Dec 9, 20240.04000.04000.04000.04000.04001,598
Dec 6, 20240.04500.04500.04500.04500.04502,125
Dec 5, 20240.04500.04500.04500.04500.0450-
Dec 4, 20240.04500.04500.04500.04500.0450-
Dec 3, 20240.04500.04500.04500.04500.045022,019
Dec 2, 20240.04000.04000.04000.04000.0400-
Nov 29, 20240.04000.04000.04000.04000.040016,514
Nov 28, 20240.04000.04000.04000.04000.04006,000
Nov 27, 2024 1:4 Stock Splits
Nov 27, 20240.04000.04000.04000.04000.0400-
Nov 26, 20240.04000.04000.04000.04000.040048,000
Nov 25, 20240.06000.06000.06000.06000.0600-
Nov 22, 20240.06000.06000.06000.06000.060020,750
Nov 21, 20240.06000.06000.06000.06000.06005,250
Nov 20, 20240.06000.06000.04000.04000.0400833
Nov 19, 20240.06000.06000.04000.06000.0600222,500
Nov 18, 20240.10000.10000.10000.10000.10005,271
Nov 15, 20240.08000.08000.08000.08000.0800-
Nov 14, 20240.08000.08000.08000.08000.0800-
Nov 13, 20240.08000.08000.08000.08000.080010,250
Nov 12, 20240.06000.06000.06000.06000.06001,875
Nov 11, 20240.08000.08000.06000.06000.060051,750
Nov 8, 20240.10000.10000.10000.10000.1000-
Nov 7, 20240.10000.10000.10000.10000.1000500
Nov 6, 20240.10000.10000.10000.10000.1000-
Nov 5, 20240.10000.10000.10000.10000.1000250
Nov 4, 20240.10000.10000.10000.10000.1000-
Nov 1, 20240.10000.10000.10000.10000.10002,250
Oct 31, 20240.10000.10000.10000.10000.10003,500
Oct 30, 20240.10000.10000.10000.10000.10001,750
Oct 29, 20240.10000.10000.10000.10000.1000-
Oct 28, 20240.10000.10000.10000.10000.1000-
Oct 25, 20240.10000.10000.10000.10000.1000490
Oct 24, 20240.10000.10000.10000.10000.10003,550
Oct 23, 20240.10000.10000.10000.10000.10005,750
Oct 22, 20240.12000.12000.10000.12000.120017,000
Oct 21, 20240.12000.12000.10000.10000.10005,916
Oct 18, 20240.10000.12000.10000.12000.12008,000
Oct 17, 20240.10000.10000.10000.10000.1000-
Oct 16, 20240.10000.10000.10000.10000.100017,000
Oct 15, 20240.08000.08000.08000.08000.08002,500
Oct 11, 20240.10000.10000.10000.10000.1000-
Oct 10, 20240.08000.10000.08000.10000.100028,000
Oct 9, 20240.08000.08000.08000.08000.08002,500
Oct 8, 20240.08000.08000.08000.08000.0800-
Oct 7, 20240.08000.08000.08000.08000.0800-
Oct 4, 20240.08000.08000.08000.08000.0800-
Oct 3, 20240.08000.08000.08000.08000.0800-
Oct 2, 20240.08000.08000.08000.08000.08001,295
Oct 1, 20240.08000.08000.08000.08000.0800500
Sep 30, 20240.10000.10000.10000.10000.1000-
Sep 27, 20240.10000.10000.10000.10000.1000-
Sep 26, 20240.10000.10000.10000.10000.1000-
Sep 25, 20240.08000.10000.08000.10000.100016,750
Sep 24, 20240.10000.10000.10000.10000.1000-
Sep 23, 20240.10000.10000.10000.10000.1000730
Sep 20, 20240.10000.10000.10000.10000.1000-
Sep 19, 20240.10000.10000.10000.10000.100017,785
Sep 18, 20240.10000.10000.10000.10000.100013,500
Sep 17, 20240.12000.12000.12000.12000.1200-
Sep 16, 20240.12000.12000.12000.12000.12002,000
Sep 13, 20240.12000.12000.12000.12000.1200375
Sep 12, 20240.12000.12000.12000.12000.1200500
Sep 11, 20240.12000.12000.12000.12000.1200-
Sep 10, 20240.12000.12000.12000.12000.1200-
Sep 9, 20240.12000.12000.12000.12000.12002,500
Sep 6, 20240.12000.12000.12000.12000.120021,450
Sep 5, 20240.10000.12000.10000.12000.12003,000
Sep 4, 20240.12000.12000.12000.12000.1200-
Sep 3, 20240.12000.12000.12000.12000.1200-
Aug 30, 20240.12000.12000.12000.12000.1200-
Aug 29, 20240.12000.12000.12000.12000.1200-
Aug 28, 20240.12000.12000.12000.12000.12005,037
Aug 27, 20240.14000.14000.14000.14000.1400-
Aug 26, 20240.14000.14000.14000.14000.1400-
Aug 23, 20240.14000.14000.14000.14000.1400500
Aug 22, 20240.12000.12000.12000.12000.1200-
Aug 21, 20240.12000.12000.12000.12000.1200350
Aug 20, 20240.12000.12000.12000.12000.12002,500
Aug 19, 20240.12000.12000.12000.12000.1200-
Aug 16, 20240.12000.12000.12000.12000.1200-
Aug 15, 20240.12000.12000.12000.12000.1200-
Aug 14, 20240.12000.12000.12000.12000.1200500
Aug 13, 20240.10000.10000.10000.10000.1000-
Aug 12, 20240.14000.14000.10000.10000.10001,135
Aug 9, 20240.14000.14000.14000.14000.1400-
Aug 8, 20240.12000.14000.12000.14000.140013,750
Aug 7, 20240.10000.10000.10000.10000.1000-
Aug 6, 20240.10000.10000.10000.10000.10005,000
Aug 2, 20240.10000.10000.10000.10000.10003,750
Aug 1, 20240.10000.10000.10000.10000.10002,500
Jul 31, 20240.10000.12000.10000.10000.10004,250
Jul 30, 20240.10000.12000.10000.12000.12007,250
Jul 29, 20240.10000.10000.10000.10000.1000-
Jul 26, 20240.10000.10000.10000.10000.1000-
Jul 25, 20240.10000.10000.10000.10000.1000-
Jul 24, 20240.10000.10000.10000.10000.1000-
Jul 23, 20240.10000.10000.10000.10000.1000250
Jul 22, 20240.10000.10000.10000.10000.10002,881
Jul 19, 20240.08000.10000.08000.10000.10007,257
Jul 18, 20240.08000.08000.08000.08000.0800-
Jul 17, 20240.08000.08000.08000.08000.080019,022
Jul 16, 20240.10000.10000.10000.10000.1000-
Jul 15, 20240.10000.10000.10000.10000.1000-
Jul 12, 20240.10000.10000.10000.10000.1000-
Jul 11, 20240.10000.10000.10000.10000.100017,625
Jul 10, 20240.10000.10000.10000.10000.10005,250
Jul 9, 20240.10000.10000.08000.10000.100027,987
Jul 8, 20240.10000.10000.10000.10000.100072,625
Jul 5, 20240.12000.12000.12000.12000.1200-
Jul 4, 20240.12000.12000.12000.12000.1200-
Jul 3, 20240.12000.12000.12000.12000.1200-
Jul 2, 20240.12000.12000.12000.12000.120024,250
Jun 28, 20240.14000.14000.14000.14000.14005,003
Jun 27, 20240.12000.12000.12000.12000.12001,750
Jun 26, 20240.12000.12000.12000.12000.12001,650
Jun 25, 20240.12000.12000.12000.12000.12002,550
Jun 24, 20240.12000.12000.12000.12000.1200257
Jun 21, 20240.12000.12000.12000.12000.1200-
Jun 20, 20240.12000.12000.12000.12000.120049,517
Jun 19, 20240.12000.12000.12000.12000.12001,750
Jun 18, 20240.12000.12000.12000.12000.1200293
Jun 17, 20240.14000.14000.14000.14000.1400475
Jun 14, 20240.12000.12000.12000.12000.12002,250
Jun 13, 20240.12000.14000.12000.14000.14001,375
Jun 12, 20240.12000.14000.12000.14000.14001,625
Jun 11, 20240.14000.14000.14000.14000.14003,750
Jun 10, 20240.12000.16000.12000.12000.12008,125
Jun 7, 20240.14000.14000.14000.14000.1400-
Jun 6, 20240.14000.14000.14000.14000.14008,825
Jun 5, 20240.16000.16000.16000.16000.1600250
Jun 4, 20240.16000.16000.16000.16000.1600-
Jun 3, 20240.16000.16000.16000.16000.1600-
May 31, 20240.16000.16000.16000.16000.16001,250
May 30, 20240.14000.14000.14000.14000.14001,518
May 29, 20240.16000.16000.16000.16000.1600-
May 28, 20240.14000.16000.14000.16000.160012,250
May 27, 20240.16000.16000.16000.16000.1600-
May 24, 20240.16000.16000.16000.16000.1600-
May 23, 20240.16000.16000.16000.16000.1600-
May 22, 20240.14000.16000.12000.16000.160017,000
May 21, 20240.18000.18000.18000.18000.1800-
May 17, 20240.18000.18000.18000.18000.1800-
May 16, 20240.14000.18000.14000.18000.18004,350
May 15, 20240.18000.18000.18000.18000.18006,250
May 14, 20240.16000.16000.16000.16000.1600750
May 13, 20240.14000.14000.14000.14000.1400-
May 10, 20240.14000.14000.14000.14000.1400756
May 9, 20240.14000.14000.14000.14000.14004,500
May 8, 20240.16000.16000.16000.16000.1600-
May 7, 20240.16000.16000.16000.16000.16004,500
May 6, 20240.16000.16000.16000.16000.160015,500
May 3, 20240.16000.16000.16000.16000.1600-
May 2, 20240.14000.16000.14000.16000.16005,364
May 1, 20240.12000.12000.12000.12000.12009,750
Apr 30, 20240.16000.16000.14000.14000.14002,950
Apr 29, 20240.14000.14000.14000.14000.14001,500
Apr 26, 20240.12000.14000.12000.14000.140018,250
Apr 25, 20240.14000.14000.14000.14000.1400-
Apr 24, 20240.14000.14000.14000.14000.14002,000
Apr 23, 20240.14000.14000.14000.14000.1400-
Apr 22, 20240.16000.16000.14000.14000.140013,414
Apr 19, 20240.16000.16000.16000.16000.1600-
Apr 18, 20240.16000.16000.16000.16000.1600250
Apr 17, 20240.16000.16000.16000.16000.1600325
Apr 16, 20240.16000.16000.16000.16000.1600-

Related Tickers

TTSRF Tartisan Nickel Corp.
0.1150
0.00%
 
NNX.V Nickel North Exploration Corp.
0.0150
0.00%
 
GSTR.CN Glenstar Minerals Inc.
0.3500
+6.06%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
SLZ.CN Slave Lake Zinc Corp.
0.0150
0.00%
 
FTUR.V Future Fuels Inc.
0.3000
0.00%
 
OWLI.CN One World Lithium Inc.
0.0100
0.00%
 
CELL.V Grid Battery Metals Inc.
0.0250
0.00%
 
SIE.V Sienna Resources Inc.
0.0350
-12.50%
 
NWI.CN Nuinsco Resources Limited
0.0050
0.00%