U.S. markets closed

Strathcona Resources Ltd. (SCR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
33.51+0.77 (+2.35%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202432.2233.5832.2233.5133.5121,347
22 abr 202433.2733.2732.5232.7432.7425,300
19 abr 202432.5933.8032.5933.1233.1244,300
18 abr 202432.9933.4132.6633.1633.1663,300
17 abr 202432.6533.4331.5132.5132.5158,200
16 abr 202432.4932.9632.0032.6032.6050,700
15 abr 202433.1933.2932.2732.4232.4229,900
12 abr 202434.3534.9832.7433.0933.0967,100
11 abr 202434.0234.2933.8634.1834.1841,600
10 abr 202434.0034.0633.7034.0334.0345,200
09 abr 202433.7033.9133.4133.8533.8558,000
08 abr 202433.2534.1332.8233.7733.7767,300
05 abr 202431.7833.3531.7533.0333.0359,200
04 abr 202432.1032.1031.2331.7031.70112,900
03 abr 202431.6931.8031.3331.7931.7969,600
02 abr 202431.2031.5230.9631.5231.52109,600
01 abr 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 ene 202423.9523.9723.6723.7223.7230,900
30 ene 202424.3624.3623.9924.0024.0036,000
29 ene 202423.9624.2223.9524.0024.0016,800
26 ene 202424.8824.8823.9024.2524.2548,900
25 ene 202424.0124.5024.0124.4824.4830,400
24 ene 202423.8924.1123.8524.0124.0121,200
23 ene 202424.0024.0023.8223.9923.9932,500
22 ene 202424.6524.6623.7323.8923.8913,800
19 ene 202424.1524.5823.8924.3524.3537,400
18 ene 202423.0024.4922.9924.2524.25140,400
17 ene 202423.6523.7222.9823.0223.027,100
16 ene 202423.5524.3223.4423.6323.6336,600
15 ene 202423.0024.2523.0023.6523.6519,500
12 ene 202422.6723.2022.5122.9722.9731,300
11 ene 202422.1822.6522.1822.5122.517,500
10 ene 202422.1222.8922.1222.5022.5076,600
09 ene 202422.3822.4822.0322.3622.3611,200
08 ene 202422.6422.6421.8022.4022.4021,000
05 ene 202422.3822.4422.1022.2322.2317,800
04 ene 202422.5122.8222.1022.4222.4221,900
03 ene 202422.5422.6022.3622.5822.5825,900
02 ene 202421.7122.6821.5422.4622.4634,900
29 dic 202321.9022.0421.3521.4321.4343,900
28 dic 202322.1022.5821.8021.8421.848,500
27 dic 202323.1923.1922.2822.2922.2949,600
22 dic 202323.5023.8222.7622.7922.79185,800
21 dic 202323.2923.5623.0823.4223.4247,900
20 dic 202323.0023.3222.6723.0923.0989,800
19 dic 202322.0322.9522.0322.8322.8362,400
18 dic 202321.9022.3721.7722.2922.2959,200
15 dic 202321.9421.9421.3321.6921.6925,200
14 dic 202322.0122.1021.4221.8921.8922,200
13 dic 202320.7921.2220.4421.2221.2235,900
12 dic 202320.9921.1820.9021.1821.1869,300
11 dic 202321.0921.1820.5021.0721.0729,700
08 dic 202320.9721.2020.6920.8820.8859,600
07 dic 202320.9521.0220.1620.4020.4051,900
06 dic 202322.0222.2120.9120.9920.99105,100
05 dic 202322.4422.5021.7221.8921.8924,500
04 dic 202322.5322.9322.2522.4222.4222,000
01 dic 202322.2222.7622.2222.4022.4020,700
30 nov 202322.7422.9522.1122.3022.3048,200
29 nov 202322.7022.8422.4022.6022.6015,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...