Free Trial

Strathcona Resources (SCR) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free SCR Stock Alerts
C$34.70
+0.37 (+1.08%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Strathcona Resources Stock Price Performance

5 Day
Performance
+0.29%
1 Month
Performance
+6.12%
3 Month
Performance
+46.91%
6 Month
Performance
+53.54%
Year-To-Date
Performance
+61.92%
1 Year
Performance
-21.32%
Receive SCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Strathcona Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SCR Stock Chart for Wednesday, May, 29, 2024

SCR Chart by TradingView

Strathcona Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$34.33C$34.70
+1.08%		C$34.70C$34.4649,056 shsC$7.43 billion
05/27/2024C$34.60C$34.33
-0.78%		C$34.50C$34.002,761 shsC$7.35 billion
05/24/2024C$34.01C$34.60
+1.73%		C$34.77C$34.0429,045 shsC$7.41 billion
05/23/2024C$34.91C$34.01
-2.58%		C$35.25C$33.9042,128 shsC$7.29 billion
05/22/2024C$35.46C$34.91
-1.55%		C$35.60C$34.3466,615 shsC$7.48 billion
05/21/2024C$35.05C$35.46
+1.17%		C$35.76C$34.82110,387 shsC$7.60 billion
05/20/2024C$35.05C$35.05C$35.64C$34.00121,072 shsC$7.51 billion
05/17/2024C$33.96C$35.05
+3.22%		C$35.64C$34.00121,072 shsC$7.51 billion
05/16/2024C$32.05C$33.96
+5.94%		C$34.03C$32.25146,697 shsC$7.27 billion
05/15/2024C$30.45C$32.05
+5.25%		C$32.16C$30.02187,408 shsC$6.87 billion
05/14/2024C$30.51C$30.45
-0.20%		C$30.54C$30.0513,847 shsC$6.52 billion
05/13/2024C$30.32C$30.51
+0.63%		C$30.65C$30.1325,274 shsC$6.54 billion
05/10/2024C$30.76C$30.32
-1.43%		C$31.19C$30.1714,485 shsC$6.49 billion
05/09/2024C$30.89C$30.76
-0.42%		C$31.36C$30.7515,849 shsC$6.59 billion
05/08/2024C$31.19C$30.89
-0.96%		C$31.22C$30.5914,330 shsC$6.62 billion
05/07/2024C$31.54C$31.19
-1.11%		C$31.66C$30.4626,909 shsC$6.68 billion
05/06/2024C$31.05C$31.54
+1.58%		C$31.96C$30.8262,776 shsC$6.76 billion
05/03/2024C$31.04C$31.05
+0.03%		C$31.12C$30.0123,256 shsC$6.65 billion
05/02/2024C$30.50C$31.04
+1.77%		C$31.38C$30.1221,339 shsC$6.65 billion
05/01/2024C$31.82C$30.50
-4.15%		C$31.82C$30.1043,333 shsC$6.53 billion
04/30/2024C$32.70C$31.82
-2.69%		C$32.84C$31.7117,574 shsC$6.82 billion
04/29/2024C$33.06C$32.70
-1.09%		C$32.75C$32.3316,658 shsC$7.00 billion
04/26/2024C$33.38C$33.06
-0.96%		C$33.35C$32.9011,289 shsC$7.08 billion
04/25/2024C$32.93C$33.38
+1.37%		C$33.53C$32.1821,925 shsC$7.15 billion
04/24/2024C$33.51C$32.93
-1.73%		C$34.00C$32.7728,061 shsC$7.05 billion
04/23/2024C$32.74C$33.51
+2.35%		C$33.58C$32.2221,408 shsC$7.18 billion
04/22/2024C$33.12C$32.74
-1.15%		C$33.27C$32.5225,300 shsC$7.01 billion
04/19/2024C$33.16C$33.12
-0.12%		C$33.80C$32.5944,294 shsC$7.09 billion
04/18/2024C$32.51C$33.16
+2.00%		C$33.41C$32.6663,291 shsC$7.10 billion
04/17/2024C$32.60C$32.51
-0.28%		C$33.43C$31.5158,205 shsC$6.96 billion
04/16/2024C$32.42C$32.60
+0.56%		C$32.96C$32.0050,717 shsC$6.98 billion
04/15/2024C$33.09C$32.42
-2.02%		C$33.29C$32.2729,852 shsC$6.94 billion
04/12/2024C$34.18C$33.09
-3.19%		C$34.98C$32.7467,117 shsC$7.09 billion
04/11/2024C$34.03C$34.18
+0.44%		C$34.29C$33.8641,616 shsC$7.32 billion
04/10/2024C$33.85C$34.03
+0.53%		C$34.06C$33.7045,167 shsC$7.29 billion
04/09/2024C$33.77C$33.85
+0.24%		C$33.91C$33.4158,021 shsC$7.25 billion
04/08/2024C$33.03C$33.77
+2.24%		C$34.13C$32.8267,325 shsC$7.23 billion
04/05/2024C$31.70C$33.03
+4.20%		C$33.35C$31.7559,233 shsC$7.08 billion
04/04/2024C$31.79C$31.70
-0.28%		C$32.10C$31.23112,923 shsC$6.79 billion
04/03/2024C$31.52C$31.79
+0.86%		C$31.80C$31.3369,618 shsC$6.81 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/02/2024C$31.20C$31.52
+1.03%		C$31.52C$30.96109,595 shsC$6.75 billion
04/01/2024C$28.42C$31.20
+9.78%		C$31.44C$28.4275,569 shsC$6.68 billion
03/29/2024C$28.42C$28.42C$28.69C$27.6242,056 shsC$6.09 billion
03/28/2024C$28.29C$28.42
+0.46%		C$28.69C$27.6242,056 shsC$6.09 billion
03/27/2024C$29.18C$28.29
-3.05%		C$29.17C$28.2663,323 shsC$6.06 billion
03/26/2024C$29.89C$29.18
-2.38%		C$30.07C$29.1654,101 shsC$6.25 billion
03/25/2024C$29.16C$29.89
+2.50%		C$29.99C$29.1632,632 shsC$6.40 billion
03/22/2024C$29.28C$29.16
-0.41%		C$29.52C$28.8342,130 shsC$6.25 billion
03/21/2024C$29.08C$29.28
+0.69%		C$29.70C$28.8852,503 shsC$6.27 billion
03/20/2024C$28.37C$29.08
+2.50%		C$29.19C$28.0046,339 shsC$6.23 billion
03/19/2024C$27.49C$28.37
+3.20%		C$28.50C$27.40100,906 shsC$6.08 billion
03/18/2024C$26.71C$27.49
+2.92%		C$27.61C$26.8758,459 shsC$5.89 billion
03/15/2024C$27.19C$26.71
-1.77%		C$27.55C$26.68118,151 shsC$5.72 billion
03/14/2024C$26.73C$27.19
+1.72%		C$27.50C$26.7550,152 shsC$5.82 billion
03/13/2024C$25.85C$26.73
+3.40%		C$26.80C$26.0370,557 shsC$5.73 billion
03/12/2024C$25.02C$25.85
+3.32%		C$26.24C$25.2098,708 shsC$5.54 billion
03/11/2024C$24.87C$25.02
+0.60%		C$25.30C$24.846,478 shsC$5.36 billion
03/08/2024C$25.15C$24.87
-1.11%		C$25.38C$24.6314,764 shsC$5.33 billion
03/07/2024C$25.31C$25.15
-0.63%		C$25.45C$25.1014,710 shsC$5.39 billion
03/06/2024C$25.29C$25.31
+0.08%		C$25.50C$25.0430,402 shsC$5.42 billion
03/05/2024C$25.05C$25.29
+0.96%		C$25.29C$24.6446,984 shsC$5.42 billion
03/04/2024C$23.89C$25.05
+4.86%		C$25.05C$23.9332,662 shsC$5.37 billion
03/01/2024C$23.62C$23.89
+1.14%		C$24.35C$23.6113,360 shsC$5.12 billion
02/29/2024C$23.19C$23.62
+1.85%		C$23.70C$22.9729,291 shsC$5.06 billion
02/28/2024C$23.60C$23.19
-1.74%		C$23.80C$23.0820,891 shsC$4.97 billion

Related Companies:
This page (TSE:SCR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society