Strathcona Resources Ltd. SCR.TO
38.68 CAD +1.01 (+2.68%)
As ofNov 13, 2026, 4:00 PM EST
37.74 Day range 39.25
25.79 52-week range 51.70
- YTD
- +36.53%
- 1 year
- -4.33%
SCR.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.99 | 39.25 | 37.74 | 38.68 | +1.01 | +2.68% | 849,632 |
| Nov 12, 2026 | 37.52 | 38.01 | 37.05 | 37.67 | +0.22 | +0.59% | 3,046,400 |
| Nov 11, 2026 | 36.80 | 37.85 | 36.66 | 37.45 | +1.19 | +3.28% | 623,000 |
| Nov 10, 2026 | 35.94 | 36.73 | 35.55 | 36.26 | +0.26 | +0.72% | 1,006,100 |
| Nov 9, 2026 | 35.33 | 36.61 | 34.75 | 36.00 | -0.34 | -0.94% | 1,063,400 |
| Nov 6, 2026 | 35.33 | 36.54 | 35.21 | 36.34 | +1.04 | +2.95% | 802,200 |
| Nov 5, 2026 | 35.97 | 36.71 | 35.10 | 35.30 | -0.33 | -0.93% | 1,002,200 |
| Nov 4, 2026 | 37.71 | 37.71 | 35.00 | 35.63 | -2.73 | -7.12% | 1,427,100 |
| Nov 3, 2026 | 38.42 | 39.29 | 37.90 | 38.36 | -0.08 | -0.21% | 660,200 |
| Nov 2, 2026 | 41.72 | 41.94 | 38.43 | 38.44 | -4.43 | -10.33% | 1,047,800 |
| Oct 30, 2026 | 42.88 | 43.19 | 42.55 | 42.87 | +0.49 | +1.16% | 569,400 |
| Oct 29, 2026 | 43.19 | 43.19 | 42.05 | 42.38 | -0.53 | -1.24% | 591,300 |
| Oct 28, 2026 | 43.16 | 43.71 | 42.79 | 42.91 | +0.03 | +0.07% | 1,041,300 |
| Oct 27, 2026 | 43.88 | 44.20 | 42.77 | 42.88 | -1.32 | -2.99% | 455,900 |
| Oct 26, 2026 | 43.67 | 44.49 | 43.53 | 44.20 | +0.09 | +0.20% | 680,300 |
| Oct 23, 2026 | 43.48 | 44.47 | 43.13 | 44.11 | +1.27 | +2.96% | 838,900 |
| Oct 22, 2026 | 43.93 | 44.24 | 41.76 | 42.84 | -0.76 | -1.74% | 1,358,400 |
| Oct 21, 2026 | 43.93 | 44.75 | 43.19 | 43.60 | -0.71 | -1.60% | 400,900 |
| Oct 20, 2026 | 45.32 | 45.56 | 43.45 | 44.31 | -0.48 | -1.07% | 676,200 |
| Oct 19, 2026 | 43.60 | 45.80 | 42.37 | 44.79 | +0.84 | +1.91% | 783,800 |
| Oct 16, 2026 | 42.01 | 43.97 | 42.00 | 43.95 | +2.22 | +5.32% | 878,400 |
| Oct 15, 2026 | 41.39 | 42.43 | 40.87 | 41.73 | +0.37 | +0.89% | 724,700 |
| Oct 14, 2026 | 41.87 | 41.97 | 41.15 | 41.36 | +0.01 | +0.02% | 734,800 |
| Oct 13, 2026 | 40.49 | 41.51 | 40.42 | 41.35 | +1.32 | +3.30% | 616,900 |
| Oct 9, 2026 | 40.09 | 40.78 | 39.90 | 40.03 | -0.20 | -0.50% | 435,100 |
| Oct 8, 2026 | 40.58 | 40.94 | 40.18 | 40.23 | +0.33 | +0.83% | 417,300 |
| Oct 7, 2026 | 40.40 | 40.97 | 39.68 | 39.90 | -0.30 | -0.75% | 573,100 |
| Oct 6, 2026 | 40.15 | 40.56 | 39.36 | 40.20 | 0.00 | 0.00% | 285,500 |
| Oct 5, 2026 | 39.06 | 40.67 | 38.40 | 40.20 | +0.82 | +2.08% | 398,000 |
| Oct 2, 2026 | 38.48 | 39.78 | 38.00 | 39.38 | +0.42 | +1.08% | 320,400 |
| Oct 1, 2026 | 38.40 | 39.35 | 38.39 | 38.96 | +0.18 | +0.46% | 457,200 |
| Sep 30, 2026 | 38.85 | 39.69 | 38.76 | 38.78 | +0.21 | +0.54% | 204,300 |
| Sep 29, 2026 | 38.65 | 39.24 | 38.39 | 38.57 | -0.52 | -1.33% | 219,200 |
| Sep 28, 2026 | 39.22 | 39.91 | 39.02 | 39.09 | +0.28 | +0.72% | 495,000 |
| Sep 25, 2026 | 38.96 | 39.08 | 38.25 | 38.81 | -0.76 | -1.92% | 441,400 |
| Sep 24, 2026 | 39.90 | 40.47 | 39.27 | 39.57 | +0.15 | +0.38% | 502,200 |
| Sep 23, 2026 | 39.98 | 40.50 | 38.88 | 39.42 | -0.08 | -0.20% | 419,400 |
| Sep 22, 2026 | 40.11 | 40.50 | 39.40 | 39.50 | -1.20 | -2.95% | 504,700 |
| Sep 21, 2026 | 42.03 | 42.27 | 40.45 | 40.70 | -1.62 | -3.83% | 493,800 |
| Sep 18, 2026 | 43.23 | 43.23 | 42.04 | 42.32 | -0.59 | -1.37% | 2,181,300 |
| Sep 17, 2026 | 42.03 | 42.97 | 42.01 | 42.91 | +0.06 | +0.14% | 249,700 |
| Sep 16, 2026 | 45.21 | 45.35 | 42.22 | 42.85 | -3.08 | -6.71% | 756,600 |
| Sep 15, 2026 | 44.78 | 46.24 | 44.78 | 45.93 | +1.37 | +3.07% | 516,700 |
| Sep 14, 2026 | 45.00 | 45.45 | 44.21 | 44.56 | +0.34 | +0.77% | 452,100 |
| Sep 11, 2026 | 44.11 | 44.45 | 43.50 | 44.22 | -0.44 | -0.99% | 302,200 |
| Sep 10, 2026 | 46.05 | 46.25 | 44.28 | 44.66 | -0.69 | -1.52% | 464,200 |
| Sep 9, 2026 | 45.37 | 45.74 | 44.72 | 45.35 | +1.04 | +2.35% | 982,300 |
| Sep 8, 2026 | 43.69 | 44.82 | 43.69 | 44.31 | +1.20 | +2.78% | 539,600 |
| Sep 4, 2026 | 42.96 | 43.17 | 41.80 | 43.11 | +0.13 | +0.30% | 225,700 |
| Sep 3, 2026 | 43.72 | 43.98 | 42.90 | 42.98 | -0.63 | -1.44% | 277,400 |
| Sep 2, 2026 | 43.82 | 43.89 | 43.22 | 43.61 | -0.52 | -1.18% | 183,900 |
| Sep 1, 2026 | 43.71 | 44.24 | 43.13 | 44.13 | +1.36 | +3.18% | 276,200 |
| Aug 31, 2026 | 43.37 | 44.06 | 41.96 | 42.77 | +0.58 | +1.37% | 700,400 |
| Aug 28, 2026 | 42.95 | 43.12 | 41.82 | 42.19 | -0.94 | -2.18% | 360,300 |
| Aug 27, 2026 | 42.16 | 43.28 | 41.79 | 43.13 | +0.97 | +2.30% | 141,400 |
| Aug 26, 2026 | 41.60 | 42.83 | 41.15 | 42.16 | +0.18 | +0.43% | 291,600 |
| Aug 25, 2026 | 42.74 | 42.75 | 41.91 | 41.98 | -1.46 | -3.36% | 353,900 |
| Aug 24, 2026 | 44.20 | 44.20 | 42.84 | 43.44 | -0.76 | -1.72% | 216,700 |
| Aug 21, 2026 | 44.59 | 44.71 | 43.87 | 44.20 | -0.46 | -1.03% | 374,100 |
| Aug 20, 2026 | 45.07 | 45.79 | 44.20 | 44.66 | +0.38 | +0.86% | 169,000 |
| Aug 19, 2026 | 44.69 | 45.71 | 44.19 | 44.28 | -0.28 | -0.63% | 266,000 |
| Aug 18, 2026 | 44.43 | 44.65 | 44.14 | 44.56 | +0.58 | +1.32% | 257,600 |
| Aug 17, 2026 | 43.50 | 44.21 | 43.42 | 43.98 | +0.73 | +1.69% | 269,100 |
| Aug 14, 2026 | 42.42 | 43.37 | 42.42 | 43.25 | +0.87 | +2.05% | 296,400 |
64 days, newest first. Daily bars as drawn on the SCR.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.