Strathcona Resources Ltd.（SCR.TO）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	43.82	43.89	43.22	43.61	-1.18%	183,896
2026-09-01	43.71	44.24	43.13	44.13	+3.18%	276,213
2026-08-31	43.37	44.06	41.96	42.77	+1.37%	700,420
2026-08-28	42.95	43.12	41.82	42.19	-2.18%	360,320
2026-08-27	42.16	43.28	41.79	43.13	+2.30%	141,372
2026-08-26	41.60	42.83	41.15	42.16	+0.43%	291,601
2026-08-25	42.74	42.75	41.91	41.98	-3.36%	353,861
2026-08-24	44.20	44.20	42.84	43.44	-1.72%	216,730
2026-08-21	44.59	44.71	43.87	44.20	-1.03%	374,069
2026-08-20	45.07	45.79	44.20	44.66	+0.86%	168,960
2026-08-19	44.69	45.71	44.19	44.28	-0.63%	265,979
2026-08-18	44.43	44.65	44.14	44.56	+1.32%	257,582
2026-08-17	43.50	44.21	43.42	43.98	+1.69%	269,085
2026-08-14	42.42	43.37	42.42	43.25	+2.05%	296,392
2026-08-13	42.25	42.67	41.71	42.38	-0.87%	152,261
2026-08-12	42.41	43.15	42.37	42.75	-0.09%	174,249
2026-08-11	42.19	42.88	41.98	42.79	+1.78%	321,990
2026-08-10	38.99	42.50	38.90	42.04	+8.74%	426,886
2026-08-07	39.35	39.95	38.58	38.66	-2.94%	261,557
2026-08-06	39.42	40.11	38.76	39.83	+2.79%	672,228
2026-08-05	40.86	41.20	38.72	38.75	-5.67%	632,532
2026-08-04	41.28	41.50	40.55	41.08	-3.39%	417,497
2026-07-31	41.73	42.88	41.59	42.52	+1.84%	400,033
2026-07-30	41.15	41.78	40.92	41.75	-0.52%	322,379
2026-07-29	41.35	41.97	40.95	41.97	+5.37%	891,653
2026-07-28	40.03	40.59	39.08	39.83	-1.94%	779,369
2026-07-27	40.62	41.38	40.33	40.62	-3.19%	368,451
2026-07-24	42.02	42.49	41.45	41.96	-0.83%	337,532
2026-07-23	42.50	42.91	41.78	42.31	+1.34%	503,088
2026-07-22	41.50	42.04	41.40	41.75	+2.50%	249,014
2026-07-21	39.88	40.79	39.86	40.73	+2.78%	695,404
2026-07-20	39.45	40.07	39.05	39.63	+0.33%	434,589
2026-07-17	39.79	40.42	39.13	39.50	+0.71%	385,918
2026-07-16	39.44	39.74	38.85	39.22	-0.18%	481,006
2026-07-15	40.12	40.83	38.78	39.29	-2.17%	353,206
2026-07-14	40.85	41.49	39.93	40.16	-0.82%	393,255
2026-07-13	39.41	40.83	39.41	40.49	+4.60%	914,354
2026-07-10	38.73	38.99	38.22	38.71	+0.42%	345,458
2026-07-09	38.97	38.97	37.90	38.55	-1.15%	512,334
2026-07-08	38.94	39.65	38.23	39.00	+3.61%	786,653
2026-07-07	36.53	38.05	36.50	37.64	+3.41%	386,987
2026-07-06	37.10	37.11	36.31	36.40	-2.49%	336,914
2026-07-03	37.38	38.20	37.12	37.33	-0.21%	218,462
2026-07-02	37.50	38.16	36.95	37.41	-0.69%	451,259
2026-06-30	38.42	39.23	37.62	37.67	-1.54%	430,617
2026-06-29	39.33	39.33	38.13	38.26	-0.55%	243,721
2026-06-26	38.62	38.63	38.13	38.47	-0.62%	285,342
2026-06-25	38.51	39.45	37.96	38.71	+0.47%	285,241
2026-06-24	40.42	40.50	38.19	38.53	-7.25%	498,430
2026-06-23	41.02	41.78	40.70	41.54	+0.80%	201,252
2026-06-22	41.06	41.35	40.35	41.21	+0.49%	225,883
2026-06-19	40.37	41.25	40.28	41.01	+2.35%	358,318
2026-06-18	40.57	41.26	39.36	40.07	-3.26%	365,220
2026-06-17	42.19	42.66	41.34	41.42	-1.55%	259,943
2026-06-16	42.09	42.83	41.71	42.07	-1.89%	403,080
2026-06-15	42.50	43.44	41.53	42.88	-3.68%	277,213
2026-06-12	45.55	46.37	44.27	44.52	-4.13%	501,714
2026-06-11	47.38	47.77	45.50	46.44	-1.19%	440,881
2026-06-10	45.50	47.69	45.50	47.00	+4.93%	461,896
2026-06-09	47.05	47.05	44.13	44.79	-5.09%	584,632
2026-06-08	47.63	49.05	47.02	47.19	-1.01%	306,110
2026-06-05	47.91	48.23	46.69	47.67	-1.45%	853,257
2026-06-04	45.85	48.52	45.67	48.37	+4.31%	442,784
2026-06-03	46.00	47.11	45.99	46.37	+1.00%	200,627
2026-06-02	45.33	46.16	45.13	45.91	+1.26%	253,026
2026-06-01	45.16	46.27	45.10	45.34	+2.60%	273,021
2026-05-29	43.98	44.51	43.56	44.19	+0.00%	792,893
2026-05-28	44.29	44.92	43.88	44.19	+1.66%	227,647
2026-05-27	44.44	44.45	43.05	43.47	-3.46%	333,357
2026-05-26	45.87	46.48	44.74	45.03	+0.13%	259,122
2026-05-25	45.91	46.45	44.82	44.97	-5.07%	323,888
2026-05-22	47.00	48.07	46.58	47.37	+0.06%	287,255
2026-05-21	49.80	50.25	47.00	47.34	-3.01%	568,430
2026-05-20	51.00	51.70	48.80	48.81	-4.91%	634,116
2026-05-19	50.42	51.57	49.80	51.33	+5.86%	878,084
2026-05-15	45.52	48.60	45.51	48.49	+6.92%	741,459
2026-05-14	44.00	45.67	43.75	45.35	+2.83%	351,988
2026-05-13	44.63	44.98	43.58	44.10	-0.50%	204,693
2026-05-12	44.31	44.48	43.54	44.32	+1.93%	263,131
2026-05-11	42.53	43.67	42.53	43.48	+3.77%	511,078
2026-05-08	42.16	43.15	41.77	41.90	-0.33%	245,314
2026-05-07	42.47	42.49	39.53	42.04	-3.60%	452,274
2026-05-06	43.72	44.35	43.03	43.61	-5.07%	284,382
2026-05-05	45.29	46.18	44.13	45.94	+1.82%	246,152
2026-05-04	44.70	46.09	44.13	45.12	+0.96%	323,570
2026-05-01	42.64	44.82	41.76	44.69	+4.71%	468,794
2026-04-30	41.00	42.77	40.45	42.68	+4.28%	434,361
2026-04-29	39.29	40.97	39.12	40.93	+5.73%	395,480
2026-04-28	38.82	39.26	38.44	38.71	+1.79%	433,237
2026-04-27	37.02	38.22	37.02	38.03	+3.12%	545,950
2026-04-24	37.23	37.23	36.11	36.88	-0.83%	606,318
2026-04-23	37.07	37.59	36.72	37.19	+0.81%	480,366
2026-04-22	37.14	37.49	36.66	36.89	+0.24%	601,131
2026-04-21	36.72	37.08	36.35	36.80	+1.10%	873,174
2026-04-20	36.62	36.91	36.25	36.40	+1.20%	375,111
2026-04-17	36.62	36.62	35.12	35.97	-5.52%	742,468
2026-04-16	38.00	39.05	37.41	38.07	+2.73%	897,677
2026-04-15	37.46	37.79	37.00	37.06	-1.15%	685,155
2026-04-14	38.90	39.49	37.47	37.49	-4.68%	570,615
2026-04-13	40.01	40.11	39.07	39.33	+0.67%	554,253
2026-04-10	39.09	39.79	38.86	39.07	+1.30%	627,597
2026-04-09	40.48	40.56	38.30	38.57	-3.60%	574,347
2026-04-08	39.00	40.52	38.75	40.01	-6.93%	540,223
2026-04-07	42.92	43.48	42.57	42.99	+1.27%	241,919
2026-04-06	42.27	42.48	41.28	42.45	+0.88%	203,360
2026-04-02	42.31	43.58	41.41	42.08	+4.34%	479,848
2026-04-01	41.45	41.78	39.59	40.33	-4.30%	534,530
2026-03-31	43.53	44.11	41.13	42.14	-2.41%	489,061
2026-03-30	43.27	44.16	42.21	43.18	+2.40%	910,757
2026-03-27	39.32	42.29	39.04	42.17	+8.85%	1,225,952
2026-03-26	37.90	39.81	37.24	38.74	+3.39%	966,734
2026-03-25	37.89	38.06	37.17	37.47	-2.42%	355,641
2026-03-24	38.48	39.62	38.11	38.40	+0.87%	384,498
2026-03-23	38.93	38.93	37.46	38.07	-3.18%	408,941
2026-03-20	39.80	40.03	38.76	39.32	-1.31%	2,370,126
2026-03-19	39.70	40.43	39.38	39.84	+1.40%	517,810
2026-03-18	39.19	39.72	38.83	39.29	+0.90%	383,774
2026-03-17	38.75	39.36	38.19	38.94	+0.96%	424,732
2026-03-16	39.62	39.95	38.46	38.57	-2.26%	459,695
2026-03-13	40.00	40.00	38.64	39.46	-0.13%	335,712
2026-03-12	39.28	40.00	38.45	39.51	+2.17%	523,569
2026-03-11	37.31	38.72	37.26	38.67	+4.57%	611,180
2026-03-10	35.04	37.09	34.98	36.98	+5.36%	357,493
2026-03-09	35.25	36.05	34.50	35.10	+2.93%	516,676
2026-03-06	33.34	34.61	33.00	34.10	+4.19%	421,418
2026-03-05	31.50	32.78	31.07	32.73	+5.65%	433,806
2026-03-04	31.32	31.41	30.70	30.98	-1.24%	240,674
2026-03-03	31.00	31.82	30.18	31.37	+3.87%	605,795
2026-03-02	30.83	30.89	29.90	30.20	+1.34%	424,955
2026-02-27	28.83	30.05	28.62	29.80	+3.22%	308,038
2026-02-26	28.60	29.10	28.35	28.87	-0.38%	457,506
2026-02-25	28.98	29.15	28.59	28.98	+0.80%	171,365
2026-02-24	29.10	29.10	28.64	28.75	-1.00%	146,077
2026-02-23	30.61	30.61	28.98	29.04	-3.68%	177,702
2026-02-20	30.26	30.26	29.80	30.15	+0.00%	341,514
2026-02-19	29.73	30.29	29.50	30.15	+2.38%	444,113
2026-02-18	29.11	29.70	28.81	29.45	+2.90%	552,343
2026-02-17	28.49	28.71	27.94	28.62	+1.24%	254,638
2026-02-13	27.48	28.33	27.48	28.27	+1.73%	128,846
2026-02-12	28.19	28.48	27.43	27.79	-1.63%	214,620
2026-02-11	28.01	28.36	27.80	28.25	+1.11%	249,261
2026-02-10	28.12	28.31	27.75	27.94	+0.07%	146,733
2026-02-09	27.80	27.96	27.60	27.92	+0.50%	132,350
2026-02-06	27.29	27.87	27.26	27.78	+2.32%	184,229
2026-02-05	27.07	27.32	26.53	27.15	-0.07%	287,608
2026-02-04	26.99	27.25	26.57	27.17	+1.30%	259,095
2026-02-03	26.14	26.87	25.99	26.82	+2.48%	806,266
2026-02-02	26.08	26.47	25.89	26.17	+0.65%	375,237
2026-01-30	26.72	26.85	25.99	26.00	-1.48%	415,990
2026-01-29	26.90	27.21	26.31	26.39	-0.57%	520,378
2026-01-28	26.90	27.08	26.47	26.54	+0.15%	444,910
2026-01-27	27.42	27.56	26.49	26.50	-1.41%	309,383
2026-01-26	26.92	26.92	26.39	26.88	+0.56%	79,467
2026-01-23	26.38	27.17	26.32	26.73	+1.83%	243,362
2026-01-22	26.29	26.37	25.94	26.25	-0.15%	125,128
2026-01-21	26.33	26.84	26.19	26.29	+1.08%	161,937
2026-01-20	26.70	26.70	25.85	26.01	-2.58%	141,074
2026-01-19	26.36	26.72	26.03	26.70	+2.69%	66,126
2026-01-16	26.00	26.05	25.80	26.00	+0.23%	169,710
2026-01-15	26.03	26.28	25.79	25.94	-0.99%	178,577
2026-01-14	26.99	27.00	25.98	26.20	-2.42%	361,678
2026-01-13	26.99	27.35	26.64	26.85	+0.90%	404,533
2026-01-12	26.79	27.01	26.45	26.61	+0.42%	234,013
2026-01-09	27.24	27.45	26.41	26.50	-0.93%	303,173
2026-01-08	26.69	27.22	26.68	26.75	+0.00%	165,964
2026-01-07	27.93	27.93	26.75	26.75	-4.46%	145,205
2026-01-06	28.32	28.34	27.69	28.00	-0.64%	212,341
2026-01-05	28.48	28.48	27.24	28.18	-2.36%	262,304
2026-01-02	28.26	28.90	28.07	28.86	+1.87%	53,536
2025-12-31	29.18	29.70	28.31	28.33	-2.41%	176,372
2025-12-30	28.71	29.42	28.69	29.03	+1.68%	90,772
2025-12-29	29.13	29.32	28.52	28.55	-2.06%	144,065
2025-12-24	29.43	29.43	28.41	29.15	+0.52%	81,547
2025-12-23	34.28	34.28	28.92	29.00	-25.94%	175,474
2025-12-22	39.63	39.63	38.24	39.16	-0.99%	151,537
2025-12-19	41.16	41.60	39.28	39.55	-3.79%	1,765,755
2025-12-18	42.04	43.19	40.79	41.11	-2.63%	106,566
2025-12-17	41.23	42.55	40.69	42.22	+1.69%	130,576
2025-12-16	40.78	41.70	40.66	41.52	-0.62%	71,743
2025-12-15	41.83	42.34	41.42	41.78	-0.38%	82,666
2025-12-12	42.71	42.72	41.72	41.94	-0.64%	47,130
2025-12-11	42.00	42.47	41.85	42.21	-0.66%	52,475
2025-12-10	42.54	42.54	41.25	42.49	+1.41%	56,076
2025-12-09	43.00	43.00	41.40	41.90	-2.35%	139,788
2025-12-08	43.76	45.09	42.86	42.91	-1.47%	208,021
2025-12-05	43.17	44.23	43.01	43.55	+0.14%	64,637
2025-12-04	43.12	43.81	42.90	43.49	+1.45%	81,709
2025-12-03	42.87	43.20	42.68	42.87	-0.14%	31,023
2025-12-02	43.12	43.21	42.13	42.93	-1.08%	71,568
2025-12-01	42.23	43.65	42.23	43.40	+3.85%	86,046
2025-11-28	41.77	42.58	41.58	41.79	+0.38%	41,508
2025-11-27	41.22	41.67	41.00	41.63	+2.13%	47,251
2025-11-26	40.93	41.23	39.73	40.76	-0.78%	127,209
2025-11-25	42.12	42.31	40.74	41.08	-4.29%	186,336
2025-11-24	42.50	42.92	41.88	42.92	+1.35%	183,040
2025-11-21	43.19	43.19	42.08	42.35	-2.04%	74,523
2025-11-20	43.64	44.74	43.10	43.23	+0.98%	154,303
2025-11-19	43.02	43.02	41.74	42.81	-1.70%	96,027
2025-11-18	40.97	43.64	40.97	43.55	+5.02%	88,589
2025-11-17	40.99	41.49	40.64	41.47	+1.17%	62,327
2025-11-14	40.16	41.02	40.16	40.99	+1.39%	37,342
2025-11-13	41.60	41.67	40.34	40.43	-2.53%	48,351
2025-11-12	41.48	41.68	40.97	41.48	+0.34%	102,678
2025-11-11	40.78	41.72	40.77	41.34	+2.07%	90,129
2025-11-10	38.88	41.56	38.87	40.50	+4.60%	168,475
2025-11-07	38.63	38.99	37.50	38.72	+0.57%	123,763
2025-11-06	36.81	39.30	36.75	38.50	+4.59%	216,909
2025-11-05	36.18	37.16	36.18	36.81	+1.35%	27,795
2025-11-04	37.18	37.18	36.22	36.32	-2.84%	82,133
2025-11-03	37.33	37.47	36.88	37.38	+1.03%	49,142
2025-10-31	36.80	37.44	36.59	37.00	+0.76%	98,426
2025-10-30	36.67	36.85	36.12	36.72	+0.74%	43,724
2025-10-29	36.22	36.60	36.20	36.45	+0.69%	31,550
2025-10-28	36.10	36.32	35.89	36.20	-0.39%	46,730
2025-10-27	36.00	36.44	35.66	36.34	+2.92%	45,514
2025-10-24	35.80	35.80	35.26	35.31	-1.37%	36,874
2025-10-23	35.37	36.50	35.37	35.80	+1.10%	86,016
2025-10-22	34.65	35.98	34.65	35.41	+1.32%	42,968
2025-10-21	36.32	36.32	34.90	34.95	-2.75%	47,355
2025-10-20	35.75	36.29	35.75	35.94	+0.08%	38,947
2025-10-17	35.87	36.08	35.50	35.91	+0.39%	52,901
2025-10-16	36.80	36.80	35.50	35.77	-1.57%	100,373
2025-10-15	37.00	37.30	35.74	36.34	-1.22%	160,112
2025-10-14	37.75	37.75	36.24	36.79	+3.96%	190,441
2025-10-10	36.71	36.71	35.35	35.39	-3.88%	98,482
2025-10-09	38.00	38.64	36.67	36.82	-3.08%	67,277
2025-10-08	37.25	38.17	36.90	37.99	+2.43%	61,768
2025-10-07	37.66	37.66	36.45	37.09	-1.51%	108,361
2025-10-06	37.56	37.90	37.56	37.66	+0.27%	25,312
2025-10-03	36.75	37.63	36.75	37.56	+2.90%	36,651
2025-10-02	36.74	36.85	36.43	36.50	+0.05%	94,000
2025-10-01	36.01	37.00	35.95	36.48	+1.25%	36,911
2025-09-30	36.28	36.65	36.03	36.03	-1.10%	45,169
2025-09-29	36.75	36.86	36.27	36.43	-2.20%	30,869
2025-09-26	37.36	37.47	37.10	37.25	+1.09%	32,333
2025-09-25	36.76	37.05	36.50	36.85	-0.08%	58,748
2025-09-24	36.41	36.94	36.37	36.88	+2.16%	70,879
2025-09-23	36.05	36.76	35.94	36.10	+0.67%	44,731
2025-09-22	35.41	35.86	35.14	35.86	+0.34%	88,397
2025-09-19	36.03	36.26	35.30	35.74	-2.48%	611,763
2025-09-18	37.19	37.19	36.54	36.65	-0.95%	34,537
2025-09-17	36.26	37.36	36.26	37.00	+0.05%	78,001
2025-09-16	36.22	37.00	35.94	36.98	+0.52%	59,010
2025-09-15	38.33	38.33	36.75	36.79	-1.81%	83,996
2025-09-12	38.43	38.43	37.34	37.47	-1.06%	103,531
2025-09-11	37.88	38.44	37.51	37.87	+0.05%	219,121
2025-09-10	38.28	38.84	37.71	37.85	-1.30%	74,456
2025-09-09	39.03	39.49	38.20	38.35	+0.10%	87,676
2025-09-08	38.67	38.67	37.58	38.31	-0.29%	118,096
2025-09-05	39.10	39.10	38.20	38.42	-1.13%	68,569

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+29.30%）。最弱月份：12月（-34.72%）。基于2年每日数据（2025–2026）。

1月-10.18%
2月+4.56%
3月+29.30%
4月-4.49%
5月+7.48%
6月-7.56%
7月+12.49%
8月+9.96%
9月-6.83%
10月+1.43%
11月+11.80%
12月-34.72%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Strathcona Resources Ltd.（SCR.TO）最新收盘价是多少？

2026-09-02 收于 43.61，来自Closelook数据湖的每日价格记录。

SCR.TO 的52周最高价和最低价是多少？

过去52周最高 51.70、最低 25.79（截至 2026-09-02）。

Strathcona Resources Ltd. 历史上最强和最弱的月份是哪个？

历史上，SCR.TO 最强的日历月份是3月（平均 +29.30%），最弱的是12月（平均 -34.72%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的420根日线计算。