Strathcona Resources Ltd
SCR.TOTSXEnergy● Active
$47.14
$-0.23(-0.49%)
Market Cap$10.1B
P/E Ratio—
52W High$51.7
52W Low$25.79
Strathcona Resources Ltd（SCR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
scr.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$100.30
Jun 8, 2022
-53.1% from here
5-Year Low5Y
$20.16
Dec 7, 2023
+133.2% from low
IPO Priceadj.
$36.57
Aug 1, 2023
+28.6% since IPO
1 Year Ago
$29.73
Jun 9, 2025
+58.2% in 1Y
5 Years Ago
$26.42
Jun 8, 2021
+78.0% in 5Y
10 Years Ago
$20.15
Jun 8, 2016
+133.3% in 10Y
Historical Price Data · SCR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.63 | $49.05 | $47.60 | $48.46 | $48.46 | 53K | +1.74% |
| Jun 5, 2026 | $47.91 | $48.23 | $46.69 | $47.67 | $47.67 | 853K | -0.50% |
| Jun 4, 2026 | $45.85 | $48.52 | $45.67 | $48.37 | $48.37 | 443K | +5.50% |
| Jun 3, 2026 | $46.00 | $47.11 | $45.99 | $46.37 | $46.37 | 201K | +0.80% |
| Jun 2, 2026 | $45.33 | $46.16 | $45.13 | $45.91 | $45.91 | 253K | +1.28% |
| Jun 1, 2026 | $45.16 | $46.27 | $45.10 | $45.34 | $45.34 | 273K | +0.40% |
| May 29, 2026 | $43.98 | $44.51 | $43.56 | $44.19 | $44.19 | 793K | +0.48% |
| May 28, 2026 | $44.29 | $44.92 | $43.88 | $44.19 | $44.19 | 228K | -0.23% |
| May 27, 2026 | $44.44 | $44.45 | $43.05 | $43.47 | $43.47 | 333K | -2.18% |
| May 26, 2026 | $45.87 | $46.48 | $44.74 | $45.03 | $45.03 | 259K | -1.83% |
| May 25, 2026 | $45.91 | $46.45 | $44.82 | $44.97 | $44.97 | 324K | -2.05% |
| May 22, 2026 | $47.00 | $48.07 | $46.58 | $47.37 | $47.37 | 287K | +0.79% |
| May 21, 2026 | $49.80 | $50.25 | $47.00 | $47.34 | $47.34 | 568K | -4.94% |
| May 20, 2026 | $51.00 | $51.70 | $48.80 | $48.81 | $48.81 | 634K | -4.29% |
| May 19, 2026 | $50.42 | $51.57 | $49.80 | $51.33 | $51.33 | 878K | +1.80% |
| May 15, 2026 | $45.52 | $48.60 | $45.51 | $48.49 | $48.49 | 742K | +6.52% |
| May 14, 2026 | $44.00 | $45.67 | $43.75 | $45.35 | $45.35 | 352K | +3.07% |
| May 13, 2026 | $44.63 | $44.98 | $43.58 | $44.10 | $44.10 | 205K | -1.19% |
| May 12, 2026 | $44.31 | $44.48 | $43.54 | $44.32 | $44.32 | 263K | +0.02% |
| May 11, 2026 | $42.53 | $43.67 | $42.53 | $43.48 | $43.48 | 511K | +2.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SCR.TO
Jan 1 → Dec 31 · 6 years2026+71.5%$28.26 → $48.46
+71.5%
2025-10.0%$31.49 → $28.33
-10.0%
2024+45.1%$21.71 → $31.51
+45.1%
2023-51.7%$44.33 → $21.43
-51.7%
2022-21.7%$57.16 → $44.78
-21.7%
2021+117.3%$26.72 → $58.06
+117.3%
Best Year2021 · +117.3%
Worst Year2023 · -51.7%
Positive Years3 / 6
Avg Annual Return+25.1%
6Y Total Return+81.4%
6Y CAGR~+10.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in SCR.TO?
If you invested $1,000 in SCR.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,333
Total Return+133.3%
CAGR~+8.8% / yr
Profit+$1,333
Based on Jun 8, 2016 · $20.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Strathcona Resources Ltd（SCR.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $47.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCR.TO 历史股价FMP 日线复权 OHLCV