Frankfurt - Delayed Quote EUR

Strathcona Resources Ltd. (YE2.F)

18.90
+0.50
+(2.72%)
At close: 8:01:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 202518.9018.9018.9018.9018.90-
May 27, 202518.4018.4018.4018.4018.40-
May 26, 202518.1018.1018.1018.1018.10-
May 23, 202517.9017.9017.9017.9017.90-
May 22, 202518.0018.0018.0018.0018.00-
May 21, 202517.9018.4017.9018.3018.301,500
May 20, 202519.0019.0019.0019.0019.00-
May 19, 202519.0019.0019.0019.0019.00-
May 16, 202519.5019.5019.2019.2019.20-
May 15, 202517.1017.9017.1017.9017.90200
May 14, 202517.6017.6017.6017.6017.60-
May 13, 202516.6016.6016.6016.6016.60-
May 12, 202516.5016.9016.5016.9016.90-
May 9, 202516.6016.6016.5016.5016.50-
May 8, 202516.1016.1016.1016.1016.10-
May 7, 202516.1016.1016.1016.1016.10-
May 6, 202515.6015.6015.6015.6015.60-
May 5, 202516.1016.1015.5015.7015.70-
May 2, 202515.8015.8015.8015.8015.80-
Apr 30, 202516.0016.0015.6015.6015.60200
Apr 29, 202516.2016.2016.2016.2016.20-
Apr 28, 202515.8015.8015.8015.8015.80-
Apr 25, 202515.9015.9015.9015.9015.90-
Apr 24, 202516.1016.1016.1016.1016.10-
Apr 23, 202516.1016.1016.1016.1016.10-
Apr 22, 202515.8015.8015.8015.8015.80-
Apr 17, 202515.7015.7015.7015.7015.70-
Apr 16, 202515.3015.3015.3015.3015.30-
Apr 15, 202515.4015.4015.2015.2015.20-
Apr 14, 202515.3015.3015.3015.3015.30-
Apr 11, 202515.1015.1015.1015.1015.10-
Apr 10, 202516.7016.7015.2015.2015.20-
Apr 9, 202514.7014.7014.7014.7014.70-
Apr 8, 202515.8015.8015.8015.8015.80-
Apr 7, 202515.7015.8014.8014.8014.80-
Apr 4, 202517.1017.1017.1017.1017.10-
Apr 3, 202517.8017.8017.8017.8017.80-
Apr 2, 202518.5018.5018.2018.2018.20-
Apr 1, 202518.5018.5018.5018.5018.50-
Mar 31, 202518.3018.3018.3018.3018.30-
Mar 28, 202518.9018.9018.9018.9018.90-
Mar 27, 202519.1019.1019.1019.1019.10-
Mar 26, 202518.8019.9018.8019.9019.9086
Mar 25, 202518.4018.4018.4018.4018.40-
Mar 24, 202518.4018.4018.4018.4018.40-
Mar 21, 2025 0.16717 Dividend
Mar 21, 202518.7018.7018.7018.7018.70-
Mar 20, 202518.3018.3018.3018.3018.13-
Mar 19, 202517.6018.4017.6018.4018.23-
Mar 18, 202517.4017.4017.4017.4017.24-
Mar 17, 202517.4017.4017.4017.4017.24-
Mar 14, 202517.0017.0017.0017.0016.84-
Mar 13, 202517.3017.3017.3017.3017.14-
Mar 12, 202516.8016.8016.8016.8016.65-
Mar 11, 202516.7016.7016.7016.7016.55-
Mar 10, 202517.3017.3017.3017.3017.14-
Mar 7, 202516.7017.1016.7017.1016.94139
Mar 6, 202515.7015.7015.7015.7015.56-
Mar 5, 202515.5015.5015.5015.5015.36-
Mar 4, 202515.9015.9015.9015.9015.75-
Mar 3, 202516.9016.9016.9016.9016.75-
Feb 28, 202517.0017.0017.0017.0016.84-
Feb 27, 202517.0017.0016.9016.9016.75-
Feb 26, 202517.2017.2017.0017.0016.84-
Feb 25, 202518.0018.0018.0018.0017.84-
Feb 24, 202518.2018.2018.2018.2018.03-
Feb 21, 202518.5018.5018.5018.5018.33-
Feb 20, 202518.7018.8018.7018.8018.63160
Feb 19, 202518.2018.2018.2018.2018.03-
Feb 18, 202517.9017.9017.9017.9017.74-
Feb 17, 202517.8017.8017.8017.8017.64-
Feb 14, 202517.8017.8017.8017.8017.64-
Feb 13, 202517.7017.9017.7017.9017.74-
Feb 12, 202517.9017.9017.9017.9017.74-
Feb 11, 202517.9017.9017.9017.9017.74-
Feb 10, 202517.7017.7017.7017.7017.54-
Feb 7, 202517.8017.8017.8017.8017.64-
Feb 6, 202518.0018.0018.0018.0017.84-
Feb 5, 202518.2018.2018.2018.2018.03-
Feb 4, 202517.9017.9017.9017.9017.74-
Feb 3, 202518.3018.3018.3018.3018.13-
Jan 31, 202519.0019.0019.0019.0018.83-
Jan 30, 202518.8018.8018.8018.8018.63-
Jan 29, 202518.4018.4018.4018.4018.23-
Jan 28, 202518.2018.2018.2018.2018.03-
Jan 27, 202518.2018.2018.2018.2018.03-
Jan 24, 202518.7018.7018.7018.7018.53-
Jan 23, 202518.9018.9018.9018.9018.73-
Jan 22, 202519.1019.1019.1019.1018.93-
Jan 21, 202519.5019.5019.5019.5019.32-
Jan 20, 202519.4019.4019.4019.4019.22-
Jan 17, 202519.5019.5019.5019.5019.3233
Jan 16, 202520.2020.2020.2020.2020.02-
Jan 15, 202520.0020.0020.0020.0019.82-
Jan 14, 202520.8020.8020.4020.4020.21271
Jan 13, 202520.8020.8020.8020.8020.61-
Jan 10, 202520.8020.8020.8020.8020.612
Jan 9, 202520.8020.8020.8020.8020.61-
Jan 8, 202520.8020.8020.8020.8020.61-
Jan 7, 202520.8021.4020.8021.4021.2096
Jan 6, 202520.8020.8020.8020.8020.61-
Jan 3, 202520.8020.8020.8020.8020.61-
Jan 2, 202520.8020.8020.8020.8020.614
Dec 30, 202419.1019.1019.1019.1018.93-
Dec 27, 202419.6019.6019.6019.6019.42-
Dec 23, 202418.2018.2018.2018.2018.03-
Dec 20, 202418.0018.2018.0018.2018.03-
Dec 19, 202418.1018.2018.1018.2018.03-
Dec 18, 202418.2018.2018.2018.2018.03-
Dec 17, 202418.9018.9018.9018.9018.73-
Dec 16, 202419.2019.2019.2019.2019.02-
Dec 13, 202419.4019.4019.4019.4019.22-
Dec 12, 202419.8019.8019.8019.8019.62-
Dec 11, 202419.7019.7019.7019.7019.52-
Dec 10, 202419.9020.0019.9020.0019.82-
Dec 9, 202419.4019.4019.4019.4019.22-
Dec 6, 202420.4020.4020.4020.4020.21-
Dec 5, 202420.2020.2020.2020.2020.02-
Dec 4, 202420.6020.6020.6020.6020.41-
Dec 3, 202420.8020.8020.8020.8020.61-
Dec 2, 202421.2021.2021.2021.2021.01-
Nov 29, 202421.0021.0021.0021.0020.81-
Nov 28, 202421.0021.0021.0021.0020.81-
Nov 27, 202421.2021.2021.2021.2021.01-
Nov 26, 202421.6021.6021.6021.6021.40-
Nov 25, 202422.0022.0022.0022.0021.80-
Nov 22, 202421.6021.6021.6021.6021.40-
Nov 21, 202421.4021.4021.4021.4021.20-
Nov 20, 202421.4021.4021.4021.4021.20-
Nov 19, 202421.4021.4021.4021.4021.20-
Nov 18, 202421.4021.4021.4021.4021.20-
Nov 15, 202421.4021.6021.4021.6021.40-
Nov 14, 202419.1020.2019.1020.2020.02-
Nov 13, 202419.1019.1019.1019.1018.93-
Nov 12, 202419.2019.2019.2019.2019.02-
Nov 11, 202418.6018.6018.6018.6018.43-
Nov 8, 202419.2019.2019.2019.2019.02-
Nov 7, 202418.6018.6018.6018.6018.43-
Nov 6, 202418.6018.6018.6018.6018.43-
Nov 5, 202418.4018.5018.4018.5018.3311
Nov 4, 202417.6017.6017.6017.6017.44-
Nov 1, 202417.9017.9017.9017.9017.74-
Oct 31, 202418.2018.2018.0018.0017.84-
Oct 30, 202418.1018.3018.1018.3018.13-
Oct 29, 202418.2018.2018.0018.0017.84-
Oct 28, 202419.0019.0018.2018.2018.03164
Oct 25, 202418.4018.4018.4018.4018.23-
Oct 24, 202418.4018.4018.4018.4018.23-
Oct 23, 202418.6018.6018.6018.6018.43-
Oct 22, 202418.2018.2018.2018.2018.03-
Oct 21, 202417.7017.7017.7017.7017.54-
Oct 18, 202417.9017.9017.9017.9017.74-
Oct 17, 202417.6017.6017.6017.6017.44-
Oct 16, 202417.5017.5017.5017.5017.34-
Oct 15, 202418.7018.7018.7018.7018.53-
Oct 14, 202418.6018.6018.6018.6018.43-
Oct 11, 202418.6018.6018.6018.6018.43-
Oct 10, 202418.5018.5018.5018.5018.33-
Oct 9, 202418.1018.1018.1018.1017.93-
Oct 8, 202418.4018.4018.4018.4018.23-
Oct 7, 202418.5019.1018.5019.1018.935
Oct 4, 202418.5018.5018.5018.5018.33-
Oct 3, 202417.5017.5017.5017.5017.34-
Oct 2, 202418.1018.1018.1018.1017.93-
Oct 1, 202417.6017.6017.6017.6017.44-
Sep 30, 202417.3017.3017.3017.3017.14-
Sep 27, 202417.4017.4017.4017.4017.24-
Sep 26, 202418.0018.0018.0018.0017.84135
Sep 25, 202418.3018.4017.9018.4018.235
Sep 24, 202417.2017.2017.2017.2017.04-
Sep 23, 202417.6017.6017.6017.6017.44-
Sep 20, 202418.0018.0018.0018.0017.84-
Sep 19, 202417.8017.8017.8017.8017.64-
Sep 18, 202418.4018.4018.4018.4018.23-
Sep 17, 202418.0018.0018.0018.0017.84-
Sep 16, 2024 0.166016 Dividend
Sep 16, 202418.5018.5018.4018.4018.23-
Sep 13, 202418.2018.2018.2018.2017.87-
Sep 12, 202418.9018.9018.9018.9018.56-
Sep 11, 202418.3018.3018.3018.3017.97-
Sep 10, 202418.4018.4018.4018.4018.07-
Sep 9, 202418.3018.3018.3018.3017.97-
Sep 6, 202418.9018.9018.9018.9018.56-
Sep 5, 202419.3019.3019.3019.3018.95-
Sep 4, 202419.4019.4019.4019.4019.05-
Sep 3, 202420.4020.4020.4020.4020.03-
Sep 2, 202420.4020.4020.4020.4020.03-
Aug 30, 202420.4020.4020.4020.4020.03-
Aug 29, 202420.4020.6020.4020.6020.23-
Aug 28, 202420.8020.8020.8020.8020.42-
Aug 27, 202421.4021.4020.8020.8020.42-
Aug 26, 202420.4020.4020.4020.4020.03-
Aug 23, 202419.8019.8019.8019.8019.44-
Aug 22, 202420.4020.4020.4020.4020.03-
Aug 21, 202420.2020.2020.2020.2019.83-
Aug 20, 202420.8020.8020.8020.8020.42-
Aug 19, 202420.8020.8020.8020.8020.42-
Aug 16, 202421.2021.2021.2021.2020.81-
Aug 15, 202421.0021.0021.0021.0020.62-
Aug 14, 202420.0020.0020.0020.0019.64-
Aug 13, 202420.0020.0020.0020.0019.64-
Aug 12, 202419.5019.5019.5019.5019.15-
Aug 9, 202419.4019.4019.4019.4019.05-
Aug 8, 202418.9018.9018.9018.9018.56-
Aug 7, 202419.1020.0019.0020.0019.64700
Aug 6, 202418.8018.8018.8018.8018.46-
Aug 5, 202418.6018.6018.6018.6018.26-
Aug 2, 202420.4020.4020.4020.4020.03-
Aug 1, 202421.2021.2021.2021.2020.81-
Jul 31, 202420.2020.2020.2020.2019.83-
Jul 30, 202420.4020.4020.4020.4020.03-
Jul 29, 202420.4020.4020.4020.4020.03-
Jul 26, 202420.4020.4020.4020.4020.03-
Jul 25, 202420.4020.4020.4020.4020.03-
Jul 24, 202421.2021.2021.2021.2020.81-
Jul 23, 202421.4021.4021.4021.4021.01-
Jul 22, 202421.2021.2021.2021.2020.81-
Jul 19, 202421.2021.4021.2021.4021.01-
Jul 18, 202421.2021.2021.2021.2020.81-
Jul 17, 202421.0021.0021.0021.0020.62-
Jul 16, 202421.2021.2021.2021.2020.81-
Jul 15, 202421.2021.2021.2021.2020.81-
Jul 12, 202421.2021.2021.2021.2020.81-
Jul 11, 202420.4020.4020.2020.2019.83-
Jul 10, 202420.6020.6020.6020.6020.23-
Jul 9, 202421.4021.4021.4021.4021.01-
Jul 8, 202421.0021.0020.8020.8020.42-
Jul 5, 202422.0022.0021.4021.4021.01-
Jul 4, 202421.8022.0021.8022.0021.60300
Jul 3, 202422.2022.6022.2022.6022.1913
Jul 2, 202421.6023.0021.6022.4021.99117
Jul 1, 202421.4021.4021.4021.4021.01-
Jun 28, 202421.8021.8021.8021.8021.40-
Jun 27, 202422.0022.0022.0022.0021.60-
Jun 26, 202422.0022.0022.0022.0021.60-
Jun 25, 202422.0022.0022.0022.0021.60-
Jun 24, 202421.0021.0021.0021.0020.62-
Jun 21, 202421.2021.2021.2021.2020.81-
Jun 20, 202421.2021.2021.2021.2020.81-
Jun 19, 202421.6021.6021.6021.6021.21-
Jun 18, 202421.0021.0021.0021.0020.62-
Jun 17, 202420.8020.8020.8020.8020.42-
Jun 14, 202420.6020.6020.6020.6020.23-
Jun 13, 202421.8021.8021.8021.8021.40-
Jun 12, 202421.8021.8021.8021.8021.40-
Jun 11, 202422.6022.6022.6022.6022.19100
Jun 10, 202422.2022.2022.2022.2021.80-
Jun 7, 202422.2022.2022.2022.2021.80-
Jun 6, 202421.8021.8021.8021.8021.40-
Jun 5, 202422.0022.0022.0022.0021.60-
Jun 4, 202422.6022.6022.6022.6022.19-
Jun 3, 202424.4024.4024.4024.4023.96-
May 31, 202424.4024.4024.4024.4023.96-
May 30, 202423.0023.0023.0023.0022.58-
May 29, 202423.0023.0023.0023.0022.58-
May 28, 202422.8022.8022.8022.8022.39-

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%
 
ATH.TO Athabasca Oil Corporation
5.30
-0.19%
 
MEG.TO MEG Energy Corp.
24.79
+1.06%