Berlin - Delayed Quote EUR
Strathcona Resources Ltd (YE2.BE)
18.80
-0.20
(-1.05%)
At close: May 28 at 7:10:03 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 18.80 | 18.80 | - |
| May 27, 2025 | 18.60 | 19.00 | 18.50 | 19.00 | 19.00 | - |
| May 26, 2025 | 18.50 | 18.60 | 18.40 | 18.50 | 18.50 | - |
| May 23, 2025 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | - |
| May 22, 2025 | 18.20 | 18.50 | 17.90 | 18.50 | 18.50 | - |
| May 21, 2025 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | - |
| May 20, 2025 | 19.30 | 19.30 | 18.20 | 18.50 | 18.50 | - |
| May 19, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | - |
| May 16, 2025 | 19.80 | 19.80 | 19.30 | 19.50 | 19.50 | - |
| May 15, 2025 | 17.30 | 19.50 | 17.30 | 19.50 | 19.50 | - |
| May 14, 2025 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | - |
| May 13, 2025 | 16.70 | 17.90 | 16.70 | 17.70 | 17.70 | - |
| May 12, 2025 | 16.60 | 17.30 | 16.60 | 16.90 | 16.90 | - |
| May 9, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - |
| May 8, 2025 | 16.40 | 16.80 | 16.30 | 16.70 | 16.70 | - |
| May 7, 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | - |
| May 6, 2025 | 15.80 | 16.40 | 15.80 | 16.30 | 16.30 | - |
| May 5, 2025 | 16.30 | 16.30 | 15.60 | 15.80 | 15.80 | - |
| May 2, 2025 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | - |
| Apr 30, 2025 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | - |
| Apr 29, 2025 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | - |
| Apr 28, 2025 | 16.00 | 16.30 | 15.80 | 16.30 | 16.30 | - |
| Apr 25, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | - |
| Apr 24, 2025 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | - |
| Apr 23, 2025 | 16.60 | 16.70 | 16.20 | 16.30 | 16.30 | - |
| Apr 22, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | - |
| Apr 17, 2025 | 16.10 | 16.70 | 16.00 | 16.70 | 16.70 | - |
| Apr 16, 2025 | 15.20 | 16.10 | 15.20 | 16.10 | 16.10 | - |
| Apr 15, 2025 | 15.60 | 15.80 | 15.40 | 15.40 | 15.40 | - |
| Apr 14, 2025 | 15.70 | 15.80 | 15.30 | 15.40 | 15.40 | - |
| Apr 11, 2025 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | - |
| Apr 10, 2025 | 16.80 | 16.80 | 15.10 | 15.20 | 15.20 | - |
| Apr 9, 2025 | 14.90 | 15.10 | 14.60 | 15.10 | 15.10 | - |
| Apr 8, 2025 | 16.10 | 16.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 7, 2025 | 15.90 | 16.00 | 15.20 | 16.00 | 16.00 | - |
| Apr 4, 2025 | 17.30 | 17.30 | 15.60 | 15.60 | 15.60 | - |
| Apr 3, 2025 | 18.10 | 18.10 | 17.00 | 17.70 | 17.70 | - |
| Apr 2, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | - |
| Apr 1, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | - |
| Mar 31, 2025 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | - |
| Mar 28, 2025 | 19.20 | 19.30 | 18.70 | 18.70 | 18.70 | - |
| Mar 27, 2025 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | - |
| Mar 26, 2025 | 19.20 | 19.80 | 19.20 | 19.60 | 19.60 | - |
| Mar 25, 2025 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | - |
| Mar 24, 2025 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | - |
| Mar 21, 2025 | 0.166842 Dividend | |||||
| Mar 21, 2025 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | - |
| Mar 20, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.64 | - |
| Mar 19, 2025 | 17.80 | 18.40 | 17.80 | 18.30 | 18.05 | - |
| Mar 18, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.46 | - |
| Mar 17, 2025 | 17.70 | 17.80 | 17.40 | 17.80 | 17.56 | - |
| Mar 14, 2025 | 17.40 | 17.60 | 17.30 | 17.60 | 17.36 | - |
| Mar 13, 2025 | 17.40 | 17.60 | 17.00 | 17.00 | 16.77 | - |
| Mar 12, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.06 | - |
| Mar 11, 2025 | 16.90 | 17.10 | 16.80 | 16.80 | 16.57 | - |
| Mar 10, 2025 | 17.60 | 17.60 | 16.70 | 16.70 | 16.47 | - |
| Mar 7, 2025 | 17.00 | 17.70 | 17.00 | 17.50 | 17.26 | - |
| Mar 6, 2025 | 15.90 | 17.00 | 15.80 | 17.00 | 16.77 | - |
| Mar 5, 2025 | 15.80 | 16.30 | 14.90 | 15.40 | 15.19 | - |
| Mar 4, 2025 | 16.10 | 16.20 | 15.30 | 15.60 | 15.39 | - |
| Mar 3, 2025 | 17.20 | 17.70 | 16.80 | 16.80 | 16.57 | - |
| Feb 28, 2025 | 17.30 | 17.30 | 16.90 | 16.90 | 16.67 | - |
| Feb 27, 2025 | 17.20 | 17.60 | 17.20 | 17.50 | 17.26 | - |
| Feb 26, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 16.86 | - |
| Feb 25, 2025 | 18.20 | 18.20 | 17.50 | 17.50 | 17.26 | - |
| Feb 24, 2025 | 18.50 | 18.50 | 18.10 | 18.40 | 18.15 | - |
| Feb 21, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.25 | - |
| Feb 20, 2025 | 18.90 | 19.00 | 18.60 | 18.80 | 18.54 | - |
| Feb 19, 2025 | 18.50 | 18.80 | 18.30 | 18.80 | 18.54 | - |
| Feb 18, 2025 | 18.20 | 18.30 | 18.10 | 18.30 | 18.05 | - |
| Feb 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| Feb 14, 2025 | 18.20 | 18.30 | 18.10 | 18.20 | 17.95 | - |
| Feb 13, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 17.85 | - |
| Feb 12, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.75 | - |
| Feb 11, 2025 | 18.20 | 18.30 | 18.10 | 18.20 | 17.95 | - |
| Feb 10, 2025 | 18.00 | 18.40 | 18.00 | 18.30 | 18.05 | - |
| Feb 7, 2025 | 18.00 | 18.20 | 17.90 | 18.10 | 17.85 | - |
| Feb 6, 2025 | 18.30 | 18.40 | 18.00 | 18.10 | 17.85 | - |
| Feb 5, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 17.95 | - |
| Feb 4, 2025 | 18.20 | 18.50 | 18.10 | 18.40 | 18.15 | - |
| Feb 3, 2025 | 18.60 | 18.60 | 18.20 | 18.20 | 17.95 | - |
| Jan 31, 2025 | 19.30 | 19.30 | 18.70 | 18.80 | 18.54 | - |
| Jan 30, 2025 | 19.10 | 19.20 | 18.90 | 19.10 | 18.84 | - |
| Jan 29, 2025 | 18.80 | 18.90 | 18.60 | 18.70 | 18.44 | - |
| Jan 28, 2025 | 18.50 | 18.60 | 18.20 | 18.60 | 18.34 | - |
| Jan 27, 2025 | 18.50 | 18.50 | 17.90 | 18.20 | 17.95 | - |
| Jan 24, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.25 | - |
| Jan 23, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | 18.94 | - |
| Jan 22, 2025 | 19.40 | 19.40 | 19.20 | 19.30 | 19.03 | - |
| Jan 21, 2025 | 19.80 | 19.90 | 19.20 | 19.50 | 19.23 | - |
| Jan 20, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.33 | - |
| Jan 17, 2025 | 19.80 | 19.90 | 19.50 | 19.50 | 19.23 | - |
| Jan 16, 2025 | 20.40 | 20.40 | 19.60 | 19.90 | 19.63 | - |
| Jan 15, 2025 | 20.20 | 20.60 | 20.20 | 20.20 | 19.92 | - |
| Jan 14, 2025 | 21.00 | 21.20 | 20.40 | 20.40 | 20.12 | - |
| Jan 13, 2025 | 21.00 | 21.40 | 21.00 | 21.20 | 20.91 | - |
| Jan 10, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.71 | - |
| Jan 9, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 20.71 | - |
| Jan 8, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 20.71 | - |
| Jan 7, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.91 | - |
| Jan 6, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.71 | - |
| Jan 3, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.71 | - |
| Jan 2, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.71 | - |
| Dec 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | - |
| Dec 27, 2024 | 20.00 | 20.00 | 19.60 | 19.70 | 19.43 | - |
| Dec 23, 2024 | 18.40 | 19.10 | 18.40 | 19.10 | 18.84 | - |
| Dec 20, 2024 | 18.20 | 18.80 | 18.20 | 18.60 | 18.34 | - |
| Dec 19, 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 17.85 | - |
| Dec 18, 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 18.25 | - |
| Dec 17, 2024 | 19.10 | 19.20 | 18.30 | 18.40 | 18.15 | - |
| Dec 16, 2024 | 0.160425 Dividend | |||||
| Dec 16, 2024 | 19.60 | 19.60 | 19.10 | 19.10 | 18.84 | - |
| Dec 13, 2024 | 19.80 | 19.80 | 19.40 | 19.50 | 18.99 | - |
| Dec 12, 2024 | 20.20 | 20.20 | 19.80 | 19.90 | 19.37 | - |
| Dec 11, 2024 | 20.00 | 20.20 | 20.00 | 20.00 | 19.47 | - |
| Dec 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.67 | - |
| Dec 9, 2024 | 19.70 | 20.20 | 19.70 | 20.20 | 19.67 | - |
| Dec 6, 2024 | 20.60 | 20.60 | 20.00 | 20.00 | 19.47 | 133 |
| Dec 5, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.06 | - |
| Dec 4, 2024 | 21.00 | 21.00 | 20.00 | 20.20 | 19.67 | - |
| Dec 3, 2024 | 21.20 | 21.20 | 20.80 | 21.00 | 20.45 | - |
| Dec 2, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.45 | - |
| Nov 29, 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 20.84 | - |
| Nov 28, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.03 | - |
| Nov 27, 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 20.84 | - |
| Nov 26, 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.03 | - |
| Nov 25, 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 21.42 | - |
| Nov 22, 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 21.81 | - |
| Nov 21, 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 21.42 | - |
| Nov 20, 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.03 | - |
| Nov 19, 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.03 | - |
| Nov 18, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.22 | - |
| Nov 15, 2024 | 21.80 | 22.00 | 21.60 | 22.00 | 21.42 | - |
| Nov 14, 2024 | 19.30 | 21.20 | 19.30 | 21.20 | 20.64 | - |
| Nov 13, 2024 | 19.30 | 19.40 | 19.00 | 19.30 | 18.79 | - |
| Nov 12, 2024 | 19.60 | 19.70 | 19.10 | 19.10 | 18.60 | - |
| Nov 11, 2024 | 18.90 | 19.30 | 18.90 | 19.20 | 18.69 | - |
| Nov 8, 2024 | 19.50 | 19.50 | 18.80 | 18.90 | 18.40 | - |
| Nov 7, 2024 | 18.90 | 19.40 | 18.50 | 19.40 | 18.89 | - |
| Nov 6, 2024 | 18.90 | 19.00 | 18.60 | 18.60 | 18.11 | - |
| Nov 5, 2024 | 18.50 | 18.70 | 18.50 | 18.60 | 18.11 | - |
| Nov 4, 2024 | 17.90 | 18.80 | 17.90 | 18.80 | 18.30 | - |
| Nov 1, 2024 | 18.10 | 18.50 | 18.00 | 18.00 | 17.52 | - |
| Oct 31, 2024 | 18.50 | 18.50 | 18.00 | 18.10 | 17.62 | - |
| Oct 30, 2024 | 18.30 | 18.50 | 18.30 | 18.40 | 17.91 | - |
| Oct 29, 2024 | 18.40 | 18.50 | 18.30 | 18.30 | 17.82 | - |
| Oct 28, 2024 | 19.20 | 19.20 | 18.20 | 18.30 | 17.82 | - |
| Oct 25, 2024 | 18.50 | 19.30 | 18.50 | 19.00 | 18.50 | 54 |
| Oct 24, 2024 | 18.50 | 18.60 | 18.40 | 18.40 | 17.91 | - |
| Oct 23, 2024 | 18.90 | 18.90 | 18.30 | 18.30 | 17.82 | - |
| Oct 22, 2024 | 18.40 | 18.80 | 18.40 | 18.80 | 18.30 | - |
| Oct 21, 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 17.62 | - |
| Oct 18, 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 17.52 | - |
| Oct 17, 2024 | 18.00 | 18.20 | 17.90 | 18.20 | 17.72 | - |
| Oct 16, 2024 | 17.80 | 18.00 | 17.80 | 17.90 | 17.43 | - |
| Oct 15, 2024 | 19.00 | 19.00 | 17.80 | 17.80 | 17.33 | - |
| Oct 14, 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.40 | - |
| Oct 11, 2024 | 18.80 | 19.10 | 18.50 | 18.90 | 18.40 | - |
| Oct 10, 2024 | 18.90 | 19.10 | 18.60 | 19.10 | 18.60 | - |
| Oct 9, 2024 | 18.50 | 18.80 | 18.10 | 18.80 | 18.30 | - |
| Oct 8, 2024 | 18.60 | 18.60 | 18.00 | 18.20 | 17.72 | - |
| Oct 7, 2024 | 18.80 | 19.30 | 18.80 | 19.10 | 18.60 | - |
| Oct 4, 2024 | 18.80 | 19.10 | 18.80 | 19.10 | 18.60 | - |
| Oct 3, 2024 | 18.00 | 18.70 | 17.90 | 18.70 | 18.21 | - |
| Oct 2, 2024 | 18.30 | 18.50 | 18.20 | 18.40 | 17.91 | - |
| Oct 1, 2024 | 17.80 | 18.50 | 17.80 | 18.40 | 17.91 | - |
| Sep 30, 2024 | 17.70 | 17.90 | 17.60 | 17.60 | 17.14 | - |
| Sep 27, 2024 | 17.70 | 17.80 | 17.50 | 17.60 | 17.14 | - |
| Sep 26, 2024 | 18.20 | 18.30 | 17.90 | 17.90 | 17.43 | - |
| Sep 25, 2024 | 18.60 | 18.60 | 18.00 | 18.10 | 17.62 | - |
| Sep 24, 2024 | 17.60 | 18.40 | 17.50 | 18.40 | 17.91 | - |
| Sep 23, 2024 | 17.90 | 18.10 | 17.60 | 17.70 | 17.23 | - |
| Sep 20, 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 17.52 | - |
| Sep 19, 2024 | 18.00 | 18.40 | 18.00 | 18.30 | 17.82 | - |
| Sep 18, 2024 | 18.60 | 18.60 | 18.00 | 18.30 | 17.82 | - |
| Sep 17, 2024 | 18.40 | 18.60 | 18.30 | 18.40 | 17.91 | - |
| Sep 16, 2024 | 0.160425 Dividend | |||||
| Sep 16, 2024 | 19.00 | 19.00 | 18.30 | 18.30 | 17.82 | - |
| Sep 13, 2024 | 18.40 | 19.50 | 18.40 | 19.10 | 18.35 | - |
| Sep 12, 2024 | 19.20 | 19.30 | 18.80 | 19.20 | 18.45 | - |
| Sep 11, 2024 | 18.50 | 19.10 | 18.40 | 19.10 | 18.35 | - |
| Sep 10, 2024 | 18.80 | 18.80 | 17.70 | 18.30 | 17.58 | - |
| Sep 9, 2024 | 18.60 | 19.20 | 18.60 | 19.00 | 18.26 | - |
| Sep 6, 2024 | 19.20 | 19.50 | 18.60 | 18.60 | 17.87 | - |
| Sep 5, 2024 | 19.50 | 19.80 | 19.30 | 19.30 | 18.54 | - |
| Sep 4, 2024 | 19.80 | 19.80 | 19.40 | 19.40 | 18.64 | - |
| Sep 3, 2024 | 20.60 | 20.60 | 19.60 | 19.60 | 18.83 | - |
| Sep 2, 2024 | 20.80 | 20.80 | 20.60 | 20.80 | 19.99 | - |
| Aug 30, 2024 | 20.80 | 20.80 | 20.60 | 20.80 | 19.99 | - |
| Aug 29, 2024 | 20.80 | 21.20 | 20.80 | 21.00 | 20.18 | - |
| Aug 28, 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 19.99 | - |
| Aug 27, 2024 | 21.60 | 21.60 | 21.00 | 21.00 | 20.18 | - |
| Aug 26, 2024 | 20.60 | 21.60 | 20.60 | 21.60 | 20.75 | 95 |
| Aug 23, 2024 | 20.20 | 20.80 | 20.20 | 20.60 | 19.79 | - |
| Aug 22, 2024 | 20.60 | 20.80 | 20.60 | 20.60 | 19.79 | - |
| Aug 21, 2024 | 20.40 | 20.80 | 20.40 | 20.60 | 19.79 | - |
| Aug 20, 2024 | 21.00 | 21.20 | 20.20 | 20.60 | 19.79 | - |
| Aug 19, 2024 | 21.20 | 21.60 | 21.00 | 21.00 | 20.18 | - |
| Aug 16, 2024 | 21.40 | 21.40 | 21.00 | 21.20 | 20.37 | - |
| Aug 15, 2024 | 21.40 | 22.20 | 21.40 | 21.80 | 20.95 | 144 |
| Aug 14, 2024 | 20.40 | 21.20 | 20.20 | 21.20 | 20.37 | - |
| Aug 13, 2024 | 20.40 | 20.40 | 19.70 | 20.20 | 19.41 | - |
| Aug 12, 2024 | 20.00 | 20.40 | 19.80 | 20.40 | 19.60 | - |
| Aug 9, 2024 | 19.90 | 20.20 | 19.60 | 20.00 | 19.22 | - |
| Aug 8, 2024 | 19.10 | 19.90 | 19.10 | 19.90 | 19.12 | - |
| Aug 7, 2024 | 19.30 | 20.20 | 19.10 | 19.10 | 18.35 | - |
| Aug 6, 2024 | 19.10 | 19.30 | 18.60 | 19.30 | 18.54 | - |
| Aug 5, 2024 | 19.00 | 19.10 | 18.90 | 19.10 | 18.35 | - |
| Aug 2, 2024 | 20.60 | 20.60 | 19.00 | 19.00 | 18.26 | - |
| Aug 1, 2024 | 21.60 | 21.60 | 20.40 | 20.40 | 19.60 | - |
| Jul 31, 2024 | 20.40 | 21.60 | 20.40 | 21.40 | 20.56 | - |
| Jul 30, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 19.79 | - |
| Jul 29, 2024 | 20.60 | 20.80 | 20.40 | 20.60 | 19.79 | - |
| Jul 26, 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 19.79 | - |
| Jul 25, 2024 | 20.80 | 20.80 | 20.20 | 20.80 | 19.99 | - |
| Jul 24, 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 20.37 | - |
| Jul 23, 2024 | 21.60 | 21.80 | 21.40 | 21.60 | 20.75 | - |
| Jul 22, 2024 | 21.40 | 22.00 | 21.20 | 21.80 | 20.95 | - |
| Jul 19, 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 20.56 | - |
| Jul 18, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 20.75 | - |
| Jul 17, 2024 | 21.20 | 21.40 | 21.00 | 21.00 | 20.18 | - |
| Jul 16, 2024 | 21.60 | 21.60 | 21.20 | 21.40 | 20.56 | - |
| Jul 15, 2024 | 21.40 | 21.60 | 21.20 | 21.60 | 20.75 | - |
| Jul 12, 2024 | 21.40 | 21.80 | 21.40 | 21.40 | 20.56 | - |
| Jul 11, 2024 | 20.60 | 21.40 | 20.60 | 21.20 | 20.37 | - |
| Jul 10, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 20.18 | - |
| Jul 9, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.18 | - |
| Jul 8, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.18 | - |
| Jul 5, 2024 | 22.20 | 22.20 | 21.40 | 21.40 | 20.56 | - |
| Jul 4, 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 21.52 | - |
| Jul 3, 2024 | 22.60 | 22.60 | 22.00 | 22.00 | 21.14 | - |
| Jul 2, 2024 | 21.80 | 22.60 | 21.80 | 22.00 | 21.14 | - |
| Jul 1, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 20.95 | - |
| Jun 28, 2024 | 22.20 | 22.40 | 22.00 | 22.20 | 21.33 | - |
| Jun 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.33 | - |
| Jun 26, 2024 | 22.20 | 22.20 | 22.00 | 22.20 | 21.33 | - |
| Jun 25, 2024 | 22.40 | 22.40 | 21.60 | 22.20 | 21.33 | - |
| Jun 24, 2024 | 21.20 | 22.60 | 21.20 | 22.60 | 21.72 | - |
| Jun 21, 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 20.37 | - |
| Jun 20, 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 20.75 | - |
| Jun 19, 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 20.56 | - |
| Jun 18, 2024 | 21.20 | 21.80 | 21.20 | 21.60 | 20.75 | - |
| Jun 17, 2024 | 21.20 | 21.20 | 20.80 | 21.00 | 20.18 | - |
| Jun 14, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 20.37 | - |
| Jun 13, 2024 | 22.00 | 22.00 | 21.00 | 21.40 | 20.56 | - |
| Jun 12, 2024 | 22.20 | 22.40 | 21.60 | 22.00 | 21.14 | - |
| Jun 11, 2024 | 22.80 | 22.80 | 22.20 | 22.40 | 21.52 | - |
| Jun 10, 2024 | 22.60 | 23.80 | 22.40 | 23.00 | 22.10 | - |
| Jun 7, 2024 | 22.60 | 23.80 | 22.20 | 22.40 | 21.52 | - |
| Jun 6, 2024 | 21.60 | 22.60 | 21.60 | 22.60 | 21.72 | - |
| Jun 5, 2024 | 22.40 | 22.40 | 21.80 | 22.20 | 21.33 | - |
| Jun 4, 2024 | 23.00 | 23.00 | 21.80 | 22.20 | 21.33 | - |
| Jun 3, 2024 | 24.60 | 24.60 | 23.00 | 23.00 | 22.10 | - |
| May 31, 2024 | 24.80 | 24.80 | 24.40 | 24.60 | 23.64 | - |
| May 30, 2024 | 23.40 | 25.40 | 23.40 | 25.40 | 24.41 | - |
| May 29, 2024 | 23.40 | 23.40 | 23.00 | 23.40 | 22.48 | - |
| May 28, 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 22.48 | - |
Related Tickers
ATI.MU Athabasca Oil Corp
3.3650
+0.24%
ATI.SG Athabasca Oil Corp
3.3650
+0.63%
ATHOF Athabasca Oil Corporation
3.8200
-0.52%
AETUF ARC Resources Ltd.
21.19
-1.07%
MEGEF MEG Energy Corp.
17.87
+0.96%
TRMLF Tourmaline Oil Corp.
45.97
-0.78%
OBE.TO Obsidian Energy Ltd.
6.73
-1.61%
IPO.TO InPlay Oil Corp.
8.70
-0.68%
SPGYF Whitecap Resources Inc.
6.31
-2.02%
SGY.TO Surge Energy Inc.
5.49
+0.73%