Strathcona Resources

SCR
🏛️ usa →
26.33
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.97 16.41 15.97 16.31 0.0M
2023-12-28 17.00 17.00 16.50 16.55 0.0M
2023-12-27 17.12 17.12 17.12 17.12 0.0M
2023-12-26 17.50 17.50 17.50 17.50 0.0M
2023-12-22 17.60 17.60 17.60 17.60 0.0M
2023-12-19 16.75 17.15 16.75 16.95 0.0M
2023-12-18 16.39 16.50 16.39 16.50 0.0M
2023-12-14 16.25 16.25 16.25 16.25 0.0M
2023-12-12 15.54 15.55 15.54 15.55 0.0M
2023-12-11 15.61 15.61 15.61 15.61 0.0M
2023-12-08 15.48 15.48 15.45 15.45 0.0M
2023-12-07 15.41 15.41 15.41 15.41 0.0M
2023-12-06 16.00 16.00 15.55 15.88 0.0M
2023-12-05 16.50 16.50 16.41 16.41 0.0M
2023-12-04 16.50 16.50 16.50 16.50 0.0M
2023-12-01 16.89 16.90 16.50 16.50 0.0M
2023-11-30 16.75 16.85 16.75 16.85 0.0M
2023-11-29 16.61 16.75 16.50 16.50 0.0M
2023-11-28 16.70 16.70 16.70 16.70 0.0M
2023-11-24 16.60 16.70 16.60 16.70 0.0M
2023-11-21 16.90 16.90 16.90 16.90 0.0M
2023-11-20 17.00 17.00 17.00 17.00 0.0M
2023-11-17 16.23 16.40 16.20 16.40 0.0M
2023-11-16 16.23 16.23 15.80 15.80 0.0M
2023-11-15 16.70 16.70 16.40 16.43 0.0M
2023-11-14 16.50 16.84 16.50 16.70 0.0M
2023-11-13 16.25 16.82 16.25 16.82 0.0M
2023-11-10 16.44 16.90 16.44 16.90 0.0M
2023-11-09 17.18 17.20 16.56 16.56 0.0M
2023-11-08 17.75 18.00 17.01 17.07 0.0M
2023-11-07 18.70 18.70 18.00 18.00 0.0M
2023-11-06 19.17 19.40 18.65 18.90 0.0M
2023-11-03 20.00 20.00 20.00 20.00 0.0M
2023-11-02 19.85 19.85 19.85 19.85 0.0M
2023-11-01 19.65 19.65 19.50 19.50 0.0M
2023-10-31 18.64 20.30 18.64 20.30 0.0M
2023-10-30 19.50 19.50 19.50 19.50 0.0M
2023-10-27 19.50 20.14 19.50 20.14 0.0M
2023-10-26 20.00 20.00 20.00 20.00 0.0M
2023-10-25 19.45 19.46 19.25 19.45 0.0M
2023-10-24 19.90 19.90 19.48 19.50 0.0M
2023-10-23 19.25 20.23 19.25 20.23 0.0M
2023-10-20 20.65 20.65 20.65 20.65 0.0M
2023-10-19 20.90 20.90 20.70 20.70 0.0M
2023-10-18 20.95 20.95 20.85 20.86 0.0M
2023-10-17 21.00 21.00 21.00 21.00 0.1M
2023-10-11 21.15 21.15 20.50 20.50 0.0M
2023-10-10 21.00 21.44 20.00 20.00 0.6M
2023-10-09 21.00 21.00 21.00 21.00 0.0M
2023-10-04 1.40 1.41 1.37 1.37 0.1M
2023-10-03 1.40 1.42 1.37 1.41 0.2M
2023-10-02 1.56 1.56 1.46 1.47 0.1M
2023-09-29 1.58 1.64 1.57 1.58 0.2M
2023-09-28 1.70 1.71 1.67 1.67 0.1M
2023-09-27 1.77 1.79 1.69 1.70 0.3M
2023-09-26 1.75 1.79 1.73 1.75 0.1M
2023-09-25 1.80 1.82 1.73 1.76 0.3M
2023-09-22 1.81 1.85 1.81 1.85 0.2M
2023-09-21 1.85 1.85 1.79 1.80 0.1M
2023-09-20 1.88 1.90 1.85 1.85 0.1M
2023-09-19 1.89 1.90 1.86 1.90 0.1M
2023-09-18 1.91 1.95 1.87 1.89 0.1M
2023-09-15 1.87 1.94 1.84 1.90 0.1M
2023-09-14 1.80 1.87 1.80 1.84 0.0M
2023-09-13 1.81 1.81 1.77 1.78 0.1M
2023-09-12 1.77 1.78 1.77 1.77 0.0M
2023-09-11 1.77 1.78 1.73 1.73 0.1M
2023-09-08 1.72 1.74 1.72 1.74 0.0M
2023-09-07 1.73 1.74 1.69 1.72 0.0M
2023-09-06 1.74 1.75 1.73 1.75 0.0M
2023-09-05 1.75 1.75 1.69 1.74 0.1M
2023-09-01 1.72 1.75 1.72 1.74 0.0M
2023-08-31 1.60 1.70 1.60 1.69 0.0M
2023-08-30 1.63 1.63 1.60 1.61 0.0M
2023-08-29 1.59 1.62 1.59 1.60 0.0M
2023-08-28 1.59 1.59 1.56 1.57 0.0M
2023-08-25 1.59 1.59 1.49 1.56 0.1M
2023-08-24 1.62 1.63 1.59 1.59 0.1M
2023-08-23 1.66 1.67 1.62 1.63 0.1M
2023-08-22 1.73 1.73 1.66 1.67 0.1M
2023-08-21 1.80 1.80 1.73 1.73 0.0M
2023-08-18 1.70 1.75 1.69 1.75 0.2M
2023-08-17 1.69 1.71 1.66 1.69 0.1M
2023-08-16 1.73 1.73 1.66 1.66 0.0M
2023-08-15 1.77 1.77 1.69 1.69 0.0M
2023-08-14 1.81 1.81 1.77 1.80 0.1M
2023-08-11 1.85 1.86 1.84 1.85 0.1M
2023-08-10 1.88 1.89 1.84 1.85 0.1M
2023-08-09 1.89 1.89 1.87 1.89 0.0M
2023-08-08 1.90 1.92 1.84 1.89 0.2M
2023-08-07 2.02 2.02 1.92 1.94 0.0M
2023-08-04 1.85 1.90 1.82 1.82 0.0M
2023-08-03 1.82 1.84 1.79 1.81 0.0M
2023-08-02 1.85 1.85 1.76 1.76 0.1M
2023-08-01 1.90 1.94 1.77 1.84 0.2M
2023-07-31 1.97 2.05 1.97 2.05 0.0M
2023-07-28 1.80 1.87 1.80 1.87 0.0M
2023-07-27 1.84 1.85 1.84 1.85 0.0M
2023-07-26 1.83 1.84 1.82 1.84 0.0M
2023-07-25 1.87 1.90 1.85 1.85 0.1M
2023-07-24 1.89 1.90 1.89 1.90 0.0M
2023-07-21 1.87 1.89 1.87 1.88 0.0M
2023-07-20 1.90 1.94 1.90 1.92 0.0M
2023-07-19 1.79 1.85 1.79 1.85 0.0M
2023-07-18 1.76 1.78 1.75 1.77 0.0M
2023-07-17 1.74 1.74 1.69 1.70 0.0M
2023-07-14 1.75 1.77 1.74 1.74 0.0M
2023-07-13 1.82 1.85 1.82 1.85 0.0M
2023-07-12 1.83 1.85 1.83 1.85 0.0M
2023-07-11 1.74 1.81 1.74 1.80 0.0M
2023-07-10 1.76 1.78 1.75 1.75 0.0M
2023-07-07 1.68 1.68 1.68 1.68 0.0M
2023-07-06 1.65 1.65 1.64 1.64 0.0M
2023-07-05 1.73 1.74 1.68 1.69 0.0M
2023-07-03 1.74 1.74 1.74 1.74 0.0M
2023-06-30 1.67 1.70 1.66 1.70 0.0M
2023-06-28 1.58 1.61 1.54 1.61 0.0M
2023-06-27 1.60 1.60 1.60 1.60 0.0M
2023-06-26 1.61 1.61 1.58 1.61 0.0M
2023-06-23 1.61 1.62 1.59 1.59 0.0M
2023-06-22 1.67 1.67 1.62 1.63 0.1M
2023-06-21 1.70 1.71 1.68 1.71 0.0M
2023-06-20 1.76 1.76 1.73 1.73 0.0M
2023-06-16 1.82 1.82 1.78 1.81 0.1M
2023-06-15 1.78 1.79 1.77 1.77 0.0M
2023-06-14 1.84 1.84 1.76 1.77 0.0M
2023-06-13 1.84 1.84 1.84 1.84 0.0M
2023-06-12 1.81 1.81 1.80 1.80 0.0M
2023-06-09 1.81 1.88 1.81 1.88 0.0M
2023-06-08 1.85 1.93 1.85 1.93 0.0M
2023-06-07 1.87 1.87 1.85 1.87 0.0M
2023-06-06 1.86 1.86 1.86 1.86 0.0M
2023-06-05 1.91 1.92 1.87 1.87 0.0M
2023-06-02 1.83 1.87 1.83 1.87 0.0M
2023-06-01 1.72 1.76 1.72 1.76 0.0M
2023-05-31 1.72 1.72 1.68 1.72 0.0M
2023-05-30 1.74 1.74 1.73 1.73 0.0M
2023-05-26 1.77 1.77 1.73 1.75 0.0M
2023-05-25 1.80 1.80 1.76 1.79 0.0M
2023-05-24 1.82 1.83 1.82 1.82 0.0M
2023-05-23 1.85 1.93 1.85 1.93 0.0M
2023-05-22 1.87 1.88 1.85 1.85 0.0M
2023-05-19 1.85 1.85 1.85 1.85 0.0M
2023-05-18 1.83 1.85 1.83 1.85 0.0M
2023-05-17 1.85 1.85 1.80 1.82 0.0M
2023-05-16 1.90 1.98 1.82 1.82 0.0M
2023-05-15 1.88 1.92 1.88 1.92 0.0M
2023-05-12 1.85 1.88 1.85 1.88 0.0M
2023-05-11 1.85 1.85 1.80 1.80 0.0M
2023-05-10 1.89 1.89 1.82 1.85 0.0M
2023-05-09 1.87 1.88 1.87 1.88 0.0M
2023-05-08 1.89 1.90 1.86 1.88 0.0M
2023-05-05 1.82 1.89 1.81 1.88 0.1M
2023-05-04 1.74 1.75 1.68 1.72 0.2M
2023-05-03 1.70 1.70 1.65 1.70 0.0M
2023-05-02 1.81 1.81 1.70 1.71 0.0M
2023-05-01 1.90 1.90 1.84 1.88 0.0M
2023-04-28 1.82 1.86 1.82 1.86 0.1M
2023-04-27 1.85 1.85 1.81 1.83 0.1M
2023-04-26 1.89 1.92 1.84 1.84 0.1M
2023-04-25 1.91 1.93 1.91 1.92 0.1M
2023-04-24 1.95 1.96 1.93 1.96 0.0M
2023-04-21 1.94 1.94 1.94 1.94 0.0M
2023-04-20 1.93 1.94 1.93 1.94 0.2M
2023-04-19 2.01 2.01 1.96 1.97 0.0M
2023-04-18 2.05 2.06 2.01 2.03 0.0M
2023-04-17 2.04 2.05 2.03 2.05 0.0M
2023-04-14 2.11 2.11 2.04 2.08 0.0M
2023-04-13 2.09 2.11 2.09 2.10 0.0M
2023-04-12 2.11 2.13 2.06 2.11 0.0M
2023-04-11 1.93 2.09 1.93 2.09 0.0M
2023-04-10 2.08 2.10 2.07 2.07 0.0M
2023-04-06 2.10 2.10 2.10 2.10 0.0M
2023-04-05 2.15 2.15 2.10 2.10 0.0M
2023-04-04 2.22 2.22 2.16 2.18 0.0M
2023-04-03 2.15 2.20 2.09 2.20 0.1M
2023-03-31 2.07 2.07 2.02 2.04 0.0M
2023-03-30 1.99 1.99 1.99 1.99 0.0M
2023-03-29 2.01 2.02 2.00 2.00 0.0M
2023-03-28 1.95 1.99 1.95 1.98 0.0M
2023-03-27 1.91 1.95 1.88 1.95 0.0M
2023-03-24 1.88 1.93 1.88 1.90 0.0M
2023-03-23 1.98 2.00 1.90 1.90 0.0M
2023-03-22 2.01 2.01 2.00 2.00 0.0M
2023-03-21 2.06 2.08 2.00 2.00 0.0M
2023-03-20 1.94 1.94 1.93 1.93 0.0M
2023-03-17 1.95 1.95 1.91 1.93 0.0M
2023-03-16 1.90 1.95 1.90 1.95 0.0M
2023-03-15 1.93 1.95 1.80 1.90 0.1M
2023-03-14 2.13 2.16 2.10 2.10 0.0M
2023-03-13 2.00 2.11 2.00 2.11 0.0M
2023-03-10 2.19 2.20 2.12 2.12 0.0M
2023-03-09 2.17 2.29 2.17 2.20 0.0M
2023-03-08 2.20 2.22 2.14 2.14 0.0M
2023-03-07 2.13 2.14 2.11 2.14 0.0M
2023-03-06 2.21 2.24 2.19 2.19 0.0M
2023-03-03 2.16 2.25 2.16 2.23 0.0M
2023-03-02 2.17 2.19 2.17 2.19 0.0M
2023-03-01 2.07 2.17 2.07 2.17 0.0M
2023-02-28 2.09 2.11 2.09 2.11 0.1M
2023-02-27 1.95 2.13 1.95 2.11 0.0M
2023-02-24 1.99 2.05 1.99 2.05 0.0M
2023-02-23 1.99 2.05 1.97 2.05 0.1M
2023-02-22 2.02 2.02 1.96 1.99 0.0M
2023-02-21 2.05 2.05 2.02 2.02 0.0M
2023-02-17 2.17 2.17 2.07 2.09 0.1M
2023-02-16 2.21 2.23 2.19 2.22 0.0M
2023-02-15 2.25 2.25 2.16 2.19 0.0M
2023-02-14 2.23 2.25 2.23 2.24 0.0M
2023-02-13 2.26 2.29 2.25 2.25 0.0M
2023-02-10 2.28 2.31 2.28 2.30 0.0M
2023-02-09 2.25 2.27 2.23 2.25 0.0M
2023-02-08 2.30 2.33 2.23 2.25 0.1M
2023-02-07 2.13 2.30 2.13 2.28 0.1M
2023-02-06 2.17 2.17 2.12 2.12 0.0M
2023-02-03 2.21 2.21 2.12 2.15 0.0M
2023-02-02 2.24 2.24 2.13 2.13 0.0M
2023-02-01 2.25 2.31 2.17 2.20 0.0M
2023-01-31 2.16 2.22 2.15 2.21 0.1M
2023-01-30 2.23 2.23 2.15 2.16 0.1M
2023-01-27 2.30 2.30 2.24 2.25 0.0M
2023-01-26 2.28 2.29 2.25 2.29 0.1M
2023-01-25 2.22 2.26 2.17 2.26 0.1M
2023-01-24 2.32 2.32 2.26 2.26 0.0M
2023-01-23 2.34 2.36 2.31 2.33 0.0M
2023-01-20 2.32 2.37 2.32 2.34 0.0M
2023-01-19 2.29 2.32 2.27 2.32 0.0M
2023-01-18 2.41 2.43 2.35 2.35 0.0M
2023-01-17 2.26 2.37 2.25 2.37 0.0M
2023-01-13 2.23 2.32 2.23 2.28 0.0M
2023-01-12 2.24 2.27 2.24 2.27 0.0M
2023-01-11 2.18 2.22 2.17 2.20 0.0M
2023-01-10 2.11 2.14 2.10 2.13 0.0M
2023-01-09 2.10 2.19 2.10 2.15 0.0M
2023-01-06 2.02 2.09 2.02 2.07 0.0M
2023-01-05 2.02 2.04 2.00 2.01 0.0M
2023-01-04 2.03 2.03 1.99 2.02 0.0M
2023-01-03 2.12 2.12 2.01 2.03 0.0M