Strathcona Resources Ltd. - Price History
Stock symbol PIPE.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PIPE.TO (Strathcona Resources Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$1.94 | CA$1.94 |
| December 2023 | CA$1.94 | CA$1.94 |
| November 2023 | CA$1.94 | CA$1.94 |
| October 2023 | CA$1.94 | CA$1.94 |
| September 2023 | CA$2.14 | CA$2.14 |
| August 2023 | CA$2.25 | CA$2.28 |
| July 2023 | CA$2.69 | CA$2.72 |
| June 2023 | CA$2.24 | CA$2.27 |
| May 2023 | CA$2.37 | CA$2.43 |
| April 2023 | CA$2.44 | CA$2.50 |
| March 2023 | CA$2.70 | CA$2.77 |
| February 2023 | CA$2.75 | CA$2.85 |
| January 2023 | CA$2.86 | CA$2.96 |
| December 2022 | CA$2.90 | CA$3 |
| November 2022 | CA$3.28 | CA$3.40 |
| October 2022 | CA$3.97 | CA$4.11 |
| September 2022 | CA$3.57 | CA$3.70 |
| August 2022 | CA$4.71 | CA$4.88 |
| July 2022 | CA$4.14 | CA$4.29 |
| June 2022 | CA$3.84 | CA$3.98 |
| May 2022 | CA$5.64 | CA$5.84 |
| April 2022 | CA$4.65 | CA$4.82 |
| March 2022 | CA$5.13 | CA$5.31 |
| February 2022 | CA$4.90 | CA$5.08 |
| January 2022 | CA$4.72 | CA$4.89 |
| December 2021 | CA$3.76 | CA$3.89 |
| November 2021 | CA$3.40 | CA$3.52 |
| October 2021 | CA$2.94 | CA$3.04 |
| September 2021 | CA$2.56 | CA$2.65 |
| August 2021 | CA$1.79 | CA$1.85 |
| July 2021 | CA$2.04 | CA$2.11 |
| June 2021 | CA$2.19 | CA$2.27 |
| May 2021 | CA$1.66 | CA$1.72 |
| April 2021 | CA$1.55 | CA$1.61 |
| March 2021 | CA$1.56 | CA$1.62 |
| February 2021 | CA$1.61 | CA$1.67 |
| January 2021 | CA$0.75 | CA$0.78 |
| December 2020 | CA$0.65 | CA$0.67 |
| November 2020 | CA$0.65 | CA$0.67 |
| October 2020 | CA$0.50 | CA$0.52 |
| September 2020 | CA$0.50 | CA$0.52 |
| August 2020 | CA$0.66 | CA$0.68 |
| July 2020 | CA$0.49 | CA$0.51 |
| June 2020 | CA$0.45 | CA$0.47 |
| May 2020 | CA$0.53 | CA$0.55 |
| April 2020 | CA$0.50 | CA$0.52 |
| March 2020 | CA$0.45 | CA$0.47 |
| February 2020 | CA$1 | CA$1.04 |
| January 2020 | CA$1.26 | CA$1.31 |
| December 2019 | CA$1.63 | CA$1.69 |
| November 2019 | CA$1.24 | CA$1.28 |
| October 2019 | CA$1.10 | CA$1.14 |
| September 2019 | CA$1.20 | CA$1.24 |
| August 2019 | CA$1.06 | CA$1.10 |
| July 2019 | CA$1.28 | CA$1.33 |
| June 2019 | CA$1.22 | CA$1.26 |
| May 2019 | CA$1.60 | CA$1.66 |
| April 2019 | CA$1.83 | CA$1.90 |
| March 2019 | CA$1.96 | CA$2.03 |
| February 2019 | CA$1.69 | CA$1.75 |
| January 2019 | CA$1.73 | CA$1.79 |
| December 2018 | CA$1.96 | CA$2 |
| November 2018 | CA$2.05 | CA$2.10 |
| October 2018 | CA$3.13 | CA$3.20 |
| September 2018 | CA$3.32 | CA$3.40 |
| August 2018 | CA$3.42 | CA$3.50 |
| July 2018 | CA$3.52 | CA$3.60 |
| June 2018 | CA$3.91 | CA$4 |
| May 2018 | CA$3.81 | CA$3.90 |
| April 2018 | CA$3.62 | CA$3.70 |
| March 2018 | CA$3.81 | CA$3.90 |
| February 2018 | CA$3.91 | CA$4 |
| January 2018 | CA$3.22 | CA$3.30 |
| December 2017 | CA$3.42 | CA$3.50 |
| November 2017 | CA$3.81 | CA$3.90 |
| October 2017 | CA$3.81 | CA$3.90 |
| September 2017 | CA$3.42 | CA$3.50 |
| August 2017 | CA$3.42 | CA$3.50 |
| July 2017 | CA$3.52 | CA$3.60 |
| June 2017 | CA$3.52 | CA$3.60 |
| May 2017 | CA$4.20 | CA$4.30 |
| April 2017 | CA$4.89 | CA$5 |
| March 2017 | CA$4.89 | CA$5 |
| February 2017 | CA$5.47 | CA$5.60 |
| January 2017 | CA$5.67 | CA$5.80 |
| December 2016 | CA$5.67 | CA$5.80 |
| November 2016 | CA$5.47 | CA$5.60 |
| October 2016 | CA$4.40 | CA$4.50 |
| September 2016 | CA$2.83 | CA$2.90 |
| August 2016 | CA$3.13 | CA$3.20 |
| July 2016 | CA$2.44 | CA$2.50 |
| June 2016 | CA$1.56 | CA$1.60 |
| May 2016 | CA$1.27 | CA$1.30 |
| April 2016 | CA$1.47 | CA$1.50 |
| March 2016 | CA$1.47 | CA$1.50 |
| February 2016 | CA$1.37 | CA$1.40 |
| January 2016 | CA$1.56 | CA$1.60 |
| December 2015 | CA$1.47 | CA$1.50 |
| November 2015 | CA$1.76 | CA$1.80 |
| October 2015 | CA$1.76 | CA$1.80 |
| September 2015 | CA$1.56 | CA$1.60 |
| August 2015 | CA$1.37 | CA$1.40 |
| July 2015 | CA$1.37 | CA$1.40 |
| June 2015 | CA$1.86 | CA$1.90 |
| May 2015 | CA$2.05 | CA$2.10 |
| April 2015 | CA$2.44 | CA$2.50 |
| March 2015 | CA$2.25 | CA$2.30 |
| February 2015 | CA$4.10 | CA$4.20 |
| January 2015 | CA$2.93 | CA$3 |
| December 2014 | CA$1.96 | CA$2 |
| November 2014 | CA$3.32 | CA$3.40 |
| October 2014 | CA$3.71 | CA$3.80 |
| September 2014 | CA$3.52 | CA$3.60 |
| August 2014 | CA$3.13 | CA$3.20 |
| July 2014 | CA$2.15 | CA$2.20 |
| June 2014 | CA$2.54 | CA$2.60 |
| May 2014 | CA$2.05 | CA$2.10 |
| April 2014 | CA$2.15 | CA$2.20 |
| March 2014 | CA$0.98 | CA$1 |
| February 2014 | CA$0.98 | CA$1 |
| January 2014 | CA$0.68 | CA$0.70 |
| December 2013 | CA$0.78 | CA$0.80 |
| November 2013 | CA$0.98 | CA$1 |
| October 2013 | CA$1.08 | CA$1.10 |
| September 2013 | CA$0.88 | CA$0.90 |
| August 2013 | CA$0.98 | CA$1 |
| July 2013 | CA$0.49 | CA$0.50 |
| June 2013 | CA$0.49 | CA$0.50 |
| May 2013 | CA$0.59 | CA$0.60 |
| April 2013 | CA$0.68 | CA$0.70 |
| March 2013 | CA$0.88 | CA$0.90 |
| February 2013 | CA$0.59 | CA$0.60 |
| January 2013 | CA$0.68 | CA$0.70 |
| December 2012 | CA$0.68 | CA$0.70 |
| November 2012 | CA$0.68 | CA$0.70 |
| October 2012 | CA$0.88 | CA$0.90 |
| September 2012 | CA$0.98 | CA$1 |
| August 2012 | CA$0.98 | CA$1 |
| July 2012 | CA$1.08 | CA$1.10 |
| June 2012 | CA$0.98 | CA$1 |
| May 2012 | CA$1.17 | CA$1.20 |
| April 2012 | CA$1.27 | CA$1.30 |
| March 2012 | CA$1.66 | CA$1.70 |
| February 2012 | CA$1.86 | CA$1.90 |
| January 2012 | CA$1.76 | CA$1.80 |
| December 2011 | CA$1.96 | CA$2 |
| November 2011 | CA$1.96 | CA$2 |
| October 2011 | CA$1.96 | CA$2 |
| September 2011 | CA$1.56 | CA$1.60 |
| August 2011 | CA$1.96 | CA$2 |
| July 2011 | CA$1.76 | CA$1.80 |
| June 2011 | CA$1.96 | CA$2 |
| May 2011 | CA$1.96 | CA$2 |
| April 2011 | CA$2.44 | CA$2.50 |
| March 2011 | CA$3.13 | CA$3.20 |
| February 2011 | CA$3.13 | CA$3.20 |
| January 2011 | CA$2.74 | CA$2.80 |
| December 2010 | CA$2.05 | CA$2.10 |
| November 2010 | CA$1.66 | CA$1.70 |
| October 2010 | CA$1.56 | CA$1.60 |
| September 2010 | CA$5.86 | CA$6 |
| August 2010 | CA$1.86 | CA$1.90 |
| July 2010 | CA$1.37 | CA$1.40 |
| June 2010 | CA$1.27 | CA$1.30 |
| May 2010 | CA$1.47 | CA$1.50 |
| April 2010 | CA$1.86 | CA$1.90 |
| March 2010 | CA$1.66 | CA$1.70 |
PIPE.TO
Price: CA$1.94
52 week price:
Dividend Yield: 6.19%
Earnings Per Share: 1.17 CAD
P/E Ratio: 3.03
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 432400
Market Capitalization: 692.7 million