Strathcona Resources (SCR) Historical Prices

Time Period

Events

TSE:SCR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.88	43.19	42.55	42.87	42.87	+1.16%	569,374	1.19
Oct 29, 2026	43.19	43.19	42.05	42.38	42.38	-1.24%	591,267	1.26
Oct 28, 2026	43.16	43.71	42.79	42.91	42.91	+0.07%	1,041,337	2.27
Oct 27, 2026	43.88	44.20	42.77	42.88	42.88	-2.99%	455,884	1.00
Oct 26, 2026	43.67	44.49	43.53	44.20	44.20	+0.20%	680,337	1.48
Oct 23, 2026	43.48	44.47	43.13	44.11	44.11	+2.96%	838,873	1.83
Oct 22, 2026	43.93	44.24	41.76	42.84	42.84	-1.74%	1,358,389	3.07
Oct 21, 2026	43.93	44.75	43.19	43.60	43.60	-1.60%	400,869	0.91
Oct 20, 2026	45.32	45.56	43.45	44.31	44.31	-1.07%	676,193	1.54
Oct 19, 2026	43.60	45.80	42.37	44.79	44.79	+1.91%	783,808	1.82
Oct 16, 2026	42.01	43.97	42.00	43.95	43.95	+5.32%	878,429	2.05
Oct 15, 2026	41.39	42.43	40.87	41.73	41.73	+0.89%	724,710	1.71
Oct 14, 2026	41.87	41.97	41.15	41.36	41.36	+0.02%	734,822	1.76
Oct 13, 2026	40.49	41.51	40.42	41.35	41.35	+3.30%	616,893	1.48
Oct 12, 2026	40.09	40.78	39.90	40.03	40.03	+0.00%	0	0.00
Oct 09, 2026	40.09	40.78	39.90	40.03	40.03	-0.50%	435,119	1.03
Oct 08, 2026	40.58	40.94	40.18	40.23	40.23	+0.83%	417,282	0.97
Oct 07, 2026	40.40	40.97	39.68	39.90	39.90	-0.75%	573,139	1.35
Oct 06, 2026	40.15	40.56	39.36	40.20	40.20	+0.00%	285,480	0.67
Oct 05, 2026	39.06	40.67	38.40	40.20	40.20	+2.08%	397,962	0.92
Oct 02, 2026	38.48	39.78	38.00	39.38	39.38	+1.08%	320,405	0.74
Oct 01, 2026	38.40	39.35	38.39	38.96	38.96	+0.46%	457,168	1.05
Sep 30, 2026	38.85	39.69	38.76	38.78	38.78	+0.54%	204,322	0.47
Sep 29, 2026	38.65	39.24	38.39	38.57	38.57	-1.33%	219,248	0.50
Sep 28, 2026	39.22	39.91	39.02	39.09	39.09	+0.72%	494,978	1.15
Sep 25, 2026	38.96	39.08	38.25	38.81	38.81	-1.92%	441,388	1.03
Sep 24, 2026	39.90	40.47	39.27	39.57	39.57	+0.38%	502,197	1.18
Sep 23, 2026	39.98	40.50	38.88	39.42	39.42	-0.20%	419,380	0.99
Sep 22, 2026	40.11	40.50	39.40	39.50	39.50	-2.95%	504,698	1.20
Sep 21, 2026	42.03	42.27	40.45	40.70	40.70	-3.83%	493,836	1.18
Sep 18, 2026	43.23	43.23	42.04	42.32	42.32	-1.37%	2,181,256	5.61
Sep 17, 2026	42.03	42.97	42.01	42.91	42.91	+0.14%	249,652	0.64
Sep 16, 2026	45.21	45.35	42.22	42.85	42.85	-6.71%	756,616	1.98
Sep 15, 2026	44.78	46.24	44.78	45.93	45.93	+3.07%	516,740	1.36
Sep 14, 2026	45.00	45.45	44.21	44.56	44.56	+0.77%	452,088	1.20
Sep 11, 2026	44.11	44.45	43.50	44.22	44.22	-0.32%	302,197	0.80
Sep 10, 2026	46.05	46.25	44.28	44.66	44.36	-1.52%	464,195	1.24
Sep 09, 2026	45.37	45.74	44.72	45.35	45.05	+2.35%	982,307	2.67
Sep 08, 2026	43.69	44.82	43.69	44.31	44.01	+2.78%	539,569	1.48
Sep 07, 2026	42.96	43.17	41.80	43.11	42.82	+0.00%	0	0.00
Sep 04, 2026	42.96	43.17	41.80	43.11	42.82	+0.30%	225,701	0.60
Sep 03, 2026	43.72	43.98	42.90	42.98	42.69	-1.45%	277,418	0.73
Sep 02, 2026	43.82	43.89	43.22	43.61	43.32	-1.18%	183,896	0.47
Sep 01, 2026	43.71	44.24	43.13	44.13	43.83	+3.18%	276,213	0.70
Aug 31, 2026	43.37	44.06	41.96	42.77	42.48	+1.37%	700,420	1.82
Aug 28, 2026	42.95	43.12	41.82	42.19	41.91	-2.18%	360,320	0.94
Aug 27, 2026	42.16	43.28	41.79	43.13	42.84	+2.30%	141,372	0.37
Aug 26, 2026	41.60	42.83	41.15	42.16	41.88	+0.43%	291,601	0.74
Aug 25, 2026	42.74	42.75	41.91	41.98	41.70	-3.36%	353,861	0.91
Aug 24, 2026	44.20	44.20	42.84	43.44	43.15	-1.72%	216,730	0.55

Strathcona Resources historical prices

Strathcona Resources (SCR) Historical Prices

Become an Expert with TipRanks Premium