Strathcona Resources Ltd. SCR
TSX · Kanada · Enerji Mineralleri
CAD 38,97+0,19 (+%0,49)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38,67 | -%0,28 | CAD 38,40 | CAD 39,35 | CAD 38,39 | 125,03K |
| 2026-09-30 | CAD 38,78 | +%0,54 | CAD 38,85 | CAD 39,69 | CAD 38,76 | 204,30K |
| 2026-09-29 | CAD 38,57 | -%1,33 | CAD 38,65 | CAD 39,24 | CAD 38,39 | 219,20K |
| 2026-09-28 | CAD 39,09 | +%0,72 | CAD 39,22 | CAD 39,91 | CAD 39,02 | 495,00K |
| 2026-09-25 | CAD 38,81 | -%1,92 | CAD 38,96 | CAD 39,08 | CAD 38,25 | 441,40K |
| 2026-09-24 | CAD 39,57 | +%0,38 | CAD 39,90 | CAD 40,47 | CAD 39,27 | 502,20K |
| 2026-09-23 | CAD 39,42 | -%0,20 | CAD 39,98 | CAD 40,50 | CAD 38,88 | 419,40K |
| 2026-09-22 | CAD 39,50 | -%2,95 | CAD 40,11 | CAD 40,50 | CAD 39,40 | 504,70K |
| 2026-09-21 | CAD 40,70 | -%3,83 | CAD 42,03 | CAD 42,27 | CAD 40,45 | 493,80K |
| 2026-09-18 | CAD 42,32 | -%1,37 | CAD 43,23 | CAD 43,23 | CAD 42,04 | 2,18M |
| 2026-09-17 | CAD 42,91 | +%0,14 | CAD 42,03 | CAD 42,97 | CAD 42,01 | 249,70K |
| 2026-09-16 | CAD 42,85 | -%6,71 | CAD 45,21 | CAD 45,35 | CAD 42,22 | 756,60K |
| 2026-09-15 | CAD 45,93 | +%3,07 | CAD 44,78 | CAD 46,24 | CAD 44,78 | 516,70K |
| 2026-09-14 | CAD 44,56 | +%0,77 | CAD 45,00 | CAD 45,45 | CAD 44,21 | 452,10K |
| 2026-09-11 | CAD 44,22 | -%0,99 | CAD 44,11 | CAD 44,45 | CAD 43,50 | 302,20K |
| 2026-09-10 | CAD 44,66 | -%1,52 | CAD 46,05 | CAD 46,25 | CAD 44,28 | 464,20K |
| 2026-09-09 | CAD 45,35 | +%2,35 | CAD 45,37 | CAD 45,74 | CAD 44,72 | 982,30K |
| 2026-09-08 | CAD 44,31 | +%2,78 | CAD 43,69 | CAD 44,82 | CAD 43,69 | 539,60K |
| 2026-09-04 | CAD 43,11 | +%0,30 | CAD 42,96 | CAD 43,17 | CAD 41,80 | 225,70K |
| 2026-09-03 | CAD 42,98 | -%1,44 | CAD 43,72 | CAD 43,98 | CAD 42,90 | 277,40K |
| 2026-09-02 | CAD 43,61 | -%1,18 | CAD 43,82 | CAD 43,89 | CAD 43,22 | 183,90K |
| 2026-09-01 | CAD 44,13 | +%3,18 | CAD 43,71 | CAD 44,24 | CAD 43,13 | 276,20K |
| 2026-08-31 | CAD 42,77 | +%1,37 | CAD 43,37 | CAD 44,06 | CAD 41,96 | 700,40K |
| 2026-08-28 | CAD 42,19 | -%2,18 | CAD 42,95 | CAD 43,12 | CAD 41,82 | 360,30K |
| 2026-08-27 | CAD 43,13 | +%2,30 | CAD 42,16 | CAD 43,28 | CAD 41,79 | 141,40K |
| 2026-08-26 | CAD 42,16 | +%0,43 | CAD 41,60 | CAD 42,83 | CAD 41,15 | 291,60K |
| 2026-08-25 | CAD 41,98 | -%3,36 | CAD 42,74 | CAD 42,75 | CAD 41,91 | 353,90K |
| 2026-08-24 | CAD 43,44 | -%1,72 | CAD 44,20 | CAD 44,20 | CAD 42,84 | 216,70K |
| 2026-08-21 | CAD 44,20 | -%1,03 | CAD 44,59 | CAD 44,71 | CAD 43,87 | 374,10K |
| 2026-08-20 | CAD 44,66 | +%0,86 | CAD 45,07 | CAD 45,79 | CAD 44,20 | 169,00K |
| 2026-08-19 | CAD 44,28 | -%0,63 | CAD 44,69 | CAD 45,71 | CAD 44,19 | 266,00K |
| 2026-08-18 | CAD 44,56 | +%1,32 | CAD 44,43 | CAD 44,65 | CAD 44,14 | 257,60K |
| 2026-08-17 | CAD 43,98 | +%1,69 | CAD 43,50 | CAD 44,21 | CAD 43,42 | 269,10K |
| 2026-08-14 | CAD 43,25 | +%2,05 | CAD 42,42 | CAD 43,37 | CAD 42,42 | 296,40K |
| 2026-08-13 | CAD 42,38 | -%0,87 | CAD 42,25 | CAD 42,67 | CAD 41,71 | 152,30K |
| 2026-08-12 | CAD 42,75 | -%0,09 | CAD 42,41 | CAD 43,15 | CAD 42,37 | 174,20K |
| 2026-08-11 | CAD 42,79 | +%1,78 | CAD 42,19 | CAD 42,88 | CAD 41,98 | 322,00K |
| 2026-08-10 | CAD 42,04 | +%8,74 | CAD 38,99 | CAD 42,50 | CAD 38,90 | 426,90K |
| 2026-08-07 | CAD 38,66 | -%2,94 | CAD 39,35 | CAD 39,95 | CAD 38,58 | 261,60K |
| 2026-08-06 | CAD 39,83 | +%2,79 | CAD 39,42 | CAD 40,11 | CAD 38,76 | 672,20K |
| 2026-08-05 | CAD 38,75 | -%5,67 | CAD 40,86 | CAD 41,20 | CAD 38,72 | 632,50K |
| 2026-08-04 | CAD 41,08 | -%3,39 | CAD 41,28 | CAD 41,50 | CAD 40,55 | 417,50K |
| 2026-07-31 | CAD 42,52 | +%1,84 | CAD 41,73 | CAD 42,88 | CAD 41,59 | 400,00K |
| 2026-07-30 | CAD 41,75 | -%0,52 | CAD 41,15 | CAD 41,78 | CAD 40,92 | 322,40K |
| 2026-07-29 | CAD 41,97 | +%5,37 | CAD 41,35 | CAD 41,97 | CAD 40,95 | 891,70K |
| 2026-07-28 | CAD 39,83 | -%1,94 | CAD 40,03 | CAD 40,59 | CAD 39,08 | 779,40K |
| 2026-07-27 | CAD 40,62 | -%3,19 | CAD 40,62 | CAD 41,38 | CAD 40,33 | 368,50K |
| 2026-07-24 | CAD 41,96 | -%0,83 | CAD 42,02 | CAD 42,49 | CAD 41,45 | 337,50K |
| 2026-07-23 | CAD 42,31 | +%1,34 | CAD 42,50 | CAD 42,91 | CAD 41,78 | 503,10K |
| 2026-07-22 | CAD 41,75 | +%2,50 | CAD 41,50 | CAD 42,04 | CAD 41,40 | 249,00K |
| 2026-07-21 | CAD 40,73 | +%2,78 | CAD 39,88 | CAD 40,79 | CAD 39,86 | 695,40K |
| 2026-07-20 | CAD 39,63 | +%0,33 | CAD 39,45 | CAD 40,07 | CAD 39,05 | 434,60K |
| 2026-07-17 | CAD 39,50 | +%0,71 | CAD 39,79 | CAD 40,42 | CAD 39,13 | 385,90K |
| 2026-07-16 | CAD 39,22 | -%0,18 | CAD 39,44 | CAD 39,74 | CAD 38,85 | 481,00K |
| 2026-07-15 | CAD 39,29 | -%2,17 | CAD 40,12 | CAD 40,83 | CAD 38,78 | 353,20K |
| 2026-07-14 | CAD 40,16 | -%0,82 | CAD 40,85 | CAD 41,49 | CAD 39,93 | 393,30K |
| 2026-07-13 | CAD 40,49 | +%4,60 | CAD 39,41 | CAD 40,83 | CAD 39,41 | 914,40K |
| 2026-07-10 | CAD 38,71 | +%0,42 | CAD 38,73 | CAD 38,99 | CAD 38,22 | 345,50K |
| 2026-07-09 | CAD 38,55 | -%1,15 | CAD 38,97 | CAD 38,97 | CAD 37,90 | 512,30K |
| 2026-07-08 | CAD 39,00 | +%3,61 | CAD 38,94 | CAD 39,65 | CAD 38,23 | 786,70K |
| 2026-07-07 | CAD 37,64 | +%3,41 | CAD 36,53 | CAD 38,05 | CAD 36,50 | 387,00K |
| 2026-07-06 | CAD 36,40 | -%2,49 | CAD 37,10 | CAD 37,11 | CAD 36,31 | 336,90K |
| 2026-07-03 | CAD 37,33 | -%0,21 | CAD 37,38 | CAD 38,20 | CAD 37,12 | 218,50K |
| 2026-07-02 | CAD 37,41 | -%0,69 | CAD 37,50 | CAD 38,16 | CAD 36,95 | 451,30K |
| 2026-06-30 | CAD 37,67 | -%1,54 | CAD 38,42 | CAD 39,24 | CAD 37,62 | 430,60K |
| 2026-06-29 | CAD 38,26 | -%0,55 | CAD 39,33 | CAD 39,33 | CAD 38,13 | 243,70K |
| 2026-06-26 | CAD 38,47 | -%0,62 | CAD 38,62 | CAD 38,63 | CAD 38,13 | 285,30K |
| 2026-06-25 | CAD 38,71 | +%0,47 | CAD 38,51 | CAD 39,45 | CAD 37,96 | 285,20K |
| 2026-06-24 | CAD 38,53 | -%7,25 | CAD 40,42 | CAD 40,50 | CAD 38,19 | 498,40K |
| 2026-06-23 | CAD 41,54 | +%0,80 | CAD 41,02 | CAD 41,78 | CAD 40,70 | 201,30K |
| 2026-06-22 | CAD 41,21 | +%0,49 | CAD 41,06 | CAD 41,35 | CAD 40,35 | 225,90K |
| 2026-06-19 | CAD 41,01 | +%2,35 | CAD 40,37 | CAD 41,25 | CAD 40,28 | 358,30K |
| 2026-06-18 | CAD 40,07 | -%3,26 | CAD 40,57 | CAD 41,26 | CAD 39,36 | 365,20K |
| 2026-06-17 | CAD 41,42 | -%1,55 | CAD 42,19 | CAD 42,66 | CAD 41,34 | 259,90K |
| 2026-06-16 | CAD 42,07 | -%1,89 | CAD 42,09 | CAD 42,83 | CAD 41,71 | 403,10K |
| 2026-06-15 | CAD 42,88 | -%3,68 | CAD 42,50 | CAD 43,44 | CAD 41,53 | 277,20K |
| 2026-06-12 | CAD 44,52 | -%4,13 | CAD 45,55 | CAD 46,37 | CAD 44,28 | 501,70K |
| 2026-06-11 | CAD 46,44 | -%1,19 | CAD 47,38 | CAD 47,77 | CAD 45,50 | 440,90K |
| 2026-06-10 | CAD 47,00 | +%4,93 | CAD 45,50 | CAD 47,69 | CAD 45,50 | 461,90K |
| 2026-06-09 | CAD 44,79 | -%5,09 | CAD 47,05 | CAD 47,05 | CAD 44,13 | 584,60K |
| 2026-06-08 | CAD 47,19 | -%1,01 | CAD 47,63 | CAD 49,05 | CAD 47,02 | 306,10K |
| 2026-06-05 | CAD 47,67 | -%1,45 | CAD 47,91 | CAD 48,23 | CAD 46,69 | 853,30K |
| 2026-06-04 | CAD 48,37 | +%4,31 | CAD 45,85 | CAD 48,52 | CAD 45,67 | 442,80K |
| 2026-06-03 | CAD 46,37 | +%1,00 | CAD 46,00 | CAD 47,11 | CAD 45,99 | 200,60K |
| 2026-06-02 | CAD 45,91 | +%1,26 | CAD 45,33 | CAD 46,16 | CAD 45,13 | 253,00K |
| 2026-06-01 | CAD 45,34 | +%2,60 | CAD 45,16 | CAD 46,27 | CAD 45,10 | 273,00K |
| 2026-05-29 | CAD 44,19 | %0,00 | CAD 43,98 | CAD 44,51 | CAD 43,56 | 792,90K |
| 2026-05-28 | CAD 44,19 | +%1,66 | CAD 44,29 | CAD 44,92 | CAD 43,88 | 227,60K |
| 2026-05-27 | CAD 43,47 | -%3,46 | CAD 44,44 | CAD 44,45 | CAD 43,05 | 333,40K |
| 2026-05-26 | CAD 45,03 | +%0,13 | CAD 45,87 | CAD 46,48 | CAD 44,74 | 259,10K |