Shawcor Ltd. - Price History
Stock symbol SCL.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SCL.TO (Shawcor Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$16.57 | CA$16.57 |
| August 2023 | CA$20.41 | CA$20.41 |
| July 2023 | CA$20.10 | CA$20.10 |
| June 2023 | CA$19.16 | CA$19.16 |
| May 2023 | CA$16 | CA$16 |
| April 2023 | CA$12.20 | CA$12.20 |
| March 2023 | CA$12.44 | CA$12.44 |
| February 2023 | CA$14 | CA$14 |
| January 2023 | CA$14.20 | CA$14.20 |
| December 2022 | CA$13.74 | CA$13.74 |
| November 2022 | CA$12.48 | CA$12.48 |
| October 2022 | CA$9.94 | CA$9.94 |
| September 2022 | CA$8.54 | CA$8.54 |
| August 2022 | CA$7.86 | CA$7.86 |
| July 2022 | CA$5.82 | CA$5.82 |
| June 2022 | CA$5.71 | CA$5.71 |
| May 2022 | CA$6.52 | CA$6.52 |
| April 2022 | CA$4.86 | CA$4.86 |
| March 2022 | CA$5.04 | CA$5.04 |
| February 2022 | CA$5.86 | CA$5.86 |
| January 2022 | CA$5.91 | CA$5.91 |
| December 2021 | CA$4.91 | CA$4.91 |
| November 2021 | CA$4.78 | CA$4.78 |
| October 2021 | CA$5.33 | CA$5.33 |
| September 2021 | CA$5.66 | CA$5.66 |
| August 2021 | CA$4.97 | CA$4.97 |
| July 2021 | CA$4.95 | CA$4.95 |
| June 2021 | CA$5.91 | CA$5.91 |
| May 2021 | CA$6 | CA$6 |
| April 2021 | CA$5.83 | CA$5.83 |
| March 2021 | CA$5.31 | CA$5.31 |
| February 2021 | CA$5.11 | CA$5.11 |
| January 2021 | CA$4.04 | CA$4.04 |
| December 2020 | CA$3.52 | CA$3.52 |
| November 2020 | CA$3.22 | CA$3.22 |
| October 2020 | CA$2.17 | CA$2.17 |
| September 2020 | CA$2.09 | CA$2.09 |
| August 2020 | CA$2.86 | CA$2.86 |
| July 2020 | CA$2.65 | CA$2.65 |
| June 2020 | CA$2.71 | CA$2.71 |
| May 2020 | CA$1.79 | CA$1.79 |
| April 2020 | CA$2.04 | CA$2.04 |
| March 2020 | CA$1.78 | CA$1.78 |
| February 2020 | CA$7.85 | CA$8.42 |
| January 2020 | CA$9.81 | CA$10.52 |
| December 2019 | CA$11.68 | CA$12.53 |
| November 2019 | CA$11.99 | CA$12.86 |
| October 2019 | CA$12.21 | CA$13.26 |
| September 2019 | CA$14.05 | CA$15.26 |
| August 2019 | CA$15.33 | CA$16.65 |
| July 2019 | CA$15.76 | CA$17.28 |
| June 2019 | CA$16.71 | CA$18.32 |
| May 2019 | CA$15.81 | CA$17.33 |
| April 2019 | CA$17.99 | CA$19.88 |
| March 2019 | CA$18.10 | CA$20.01 |
| February 2019 | CA$18.58 | CA$20.68 |
| January 2019 | CA$18.21 | CA$20.27 |
| December 2018 | CA$14.90 | CA$16.58 |
| November 2018 | CA$17.55 | CA$19.53 |
| October 2018 | CA$21.31 | CA$23.88 |
| September 2018 | CA$22.03 | CA$24.69 |
| August 2018 | CA$24.49 | CA$27.44 |
| July 2018 | CA$23.52 | CA$26.50 |
| June 2018 | CA$22.65 | CA$25.52 |
| May 2018 | CA$22.92 | CA$25.83 |
| April 2018 | CA$21.92 | CA$24.84 |
| March 2018 | CA$21.53 | CA$24.40 |
| February 2018 | CA$23.12 | CA$26.36 |
| January 2018 | CA$24.35 | CA$27.76 |
| December 2017 | CA$24.05 | CA$27.42 |
| November 2017 | CA$24.35 | CA$27.76 |
| October 2017 | CA$24.38 | CA$27.96 |
| September 2017 | CA$24.07 | CA$27.61 |
| August 2017 | CA$22.15 | CA$25.40 |
| July 2017 | CA$24.22 | CA$27.94 |
| June 2017 | CA$22.95 | CA$26.48 |
| May 2017 | CA$26.62 | CA$30.71 |
| April 2017 | CA$29.55 | CA$34.25 |
| March 2017 | CA$33.58 | CA$38.93 |
| February 2017 | CA$30.42 | CA$35.40 |
| January 2017 | CA$31.23 | CA$36.35 |
| December 2016 | CA$30.79 | CA$35.84 |
| November 2016 | CA$28.38 | CA$33.03 |
| October 2016 | CA$28.69 | CA$33.55 |
| September 2016 | CA$27.68 | CA$32.37 |
| August 2016 | CA$27.40 | CA$32.04 |
| July 2016 | CA$25.35 | CA$29.78 |
| June 2016 | CA$27.26 | CA$32.03 |
| May 2016 | CA$26.79 | CA$31.47 |
| April 2016 | CA$28.71 | CA$33.90 |
| March 2016 | CA$23.91 | CA$28.23 |
| February 2016 | CA$23.18 | CA$27.52 |
| January 2016 | CA$25.48 | CA$30.25 |
| December 2015 | CA$23.65 | CA$28.07 |
| November 2015 | CA$24.43 | CA$29 |
| October 2015 | CA$23.25 | CA$27.75 |
| September 2015 | CA$23.45 | CA$27.98 |
| August 2015 | CA$24.55 | CA$29.30 |
| July 2015 | CA$25.62 | CA$30.74 |
| June 2015 | CA$30.50 | CA$36.59 |
| May 2015 | CA$31.75 | CA$38.09 |
| April 2015 | CA$33.91 | CA$40.85 |
| March 2015 | CA$29.22 | CA$35.20 |
| February 2015 | CA$29.54 | CA$35.71 |
| January 2015 | CA$28.87 | CA$34.90 |
| December 2014 | CA$35.08 | CA$42.40 |
| November 2014 | CA$38.97 | CA$47.10 |
| October 2014 | CA$40.95 | CA$49.65 |
| September 2014 | CA$46.60 | CA$56.50 |
| August 2014 | CA$48.61 | CA$58.93 |
| July 2014 | CA$45.40 | CA$55.19 |
| June 2014 | CA$48.82 | CA$59.34 |
| May 2014 | CA$45.23 | CA$54.98 |
| April 2014 | CA$40.06 | CA$48.82 |
| March 2014 | CA$37.82 | CA$46.10 |
| February 2014 | CA$37.42 | CA$45.73 |
| January 2014 | CA$33.28 | CA$40.67 |
| December 2013 | CA$34.76 | CA$42.48 |
| November 2013 | CA$32.85 | CA$40.15 |
| October 2013 | CA$35.75 | CA$43.83 |
| September 2013 | CA$35.43 | CA$43.44 |
| August 2013 | CA$34.12 | CA$41.83 |
| July 2013 | CA$37.54 | CA$46.15 |
| June 2013 | CA$33.80 | CA$41.56 |
| May 2013 | CA$33.88 | CA$41.65 |
| April 2013 | CA$32.82 | CA$40.47 |
| March 2013 | CA$34.11 | CA$43.07 |
| February 2013 | CA$31.43 | CA$39.79 |
| January 2013 | CA$31.68 | CA$40.10 |
| December 2012 | CA$30.80 | CA$38.99 |
| November 2012 | CA$36.25 | CA$45.89 |
| October 2012 | CA$35.08 | CA$44.50 |
| September 2012 | CA$33.64 | CA$42.68 |
| August 2012 | CA$27.38 | CA$34.74 |
| July 2012 | CA$27.83 | CA$35.41 |
| June 2012 | CA$28.96 | CA$36.85 |
| May 2012 | CA$26.65 | CA$33.90 |
| April 2012 | CA$25.04 | CA$31.95 |
| March 2012 | CA$24.60 | CA$31.40 |
| February 2012 | CA$25.03 | CA$32.02 |
| January 2012 | CA$23.29 | CA$29.80 |
| December 2011 | CA$22.57 | CA$28.88 |
| November 2011 | CA$19.77 | CA$25.29 |
| October 2011 | CA$18.58 | CA$23.85 |
| September 2011 | CA$18.95 | CA$24.33 |
| August 2011 | CA$19.60 | CA$25.16 |
| July 2011 | CA$23.29 | CA$30 |
| June 2011 | CA$23 | CA$29.62 |
| May 2011 | CA$24.31 | CA$31.31 |
| April 2011 | CA$26.22 | CA$33.86 |
| March 2011 | CA$28.23 | CA$36.46 |
| February 2011 | CA$28.40 | CA$36.75 |
| January 2011 | CA$28.03 | CA$36.27 |
| December 2010 | CA$25.58 | CA$33.11 |
| November 2010 | CA$24.19 | CA$31.30 |
| October 2010 | CA$24.19 | CA$31.38 |
| September 2010 | CA$23.13 | CA$30 |
| August 2010 | CA$20.74 | CA$26.90 |
| July 2010 | CA$20.29 | CA$26.39 |
| June 2010 | CA$20.64 | CA$26.85 |
| May 2010 | CA$21.79 | CA$28.35 |
| April 2010 | CA$22.23 | CA$29 |
| March 2010 | CA$21.57 | CA$28.14 |
| February 2010 | CA$21.78 | CA$28.49 |
| January 2010 | CA$21.61 | CA$28.26 |
| December 2009 | CA$22.44 | CA$29.35 |
| November 2009 | CA$21.26 | CA$27.81 |
| October 2009 | CA$21.48 | CA$28.16 |
| September 2009 | CA$22.09 | CA$28.96 |
| August 2009 | CA$19.30 | CA$25.30 |
| July 2009 | CA$15.55 | CA$20.45 |
| June 2009 | CA$15.31 | CA$20.13 |
| May 2009 | CA$15.55 | CA$20.45 |
| April 2009 | CA$16.36 | CA$21.80 |
| March 2009 | CA$14.54 | CA$19.37 |
| February 2009 | CA$13.69 | CA$18.30 |
| January 2009 | CA$10.92 | CA$14.60 |
| December 2008 | CA$13.77 | CA$18.41 |
| November 2008 | CA$13.61 | CA$18.20 |
| October 2008 | CA$13.59 | CA$18.25 |
| September 2008 | CA$15.94 | CA$21.40 |
| August 2008 | CA$21.97 | CA$29.49 |
| July 2008 | CA$24.63 | CA$33.14 |
| June 2008 | CA$26.75 | CA$36 |
| May 2008 | CA$25.77 | CA$34.67 |
| April 2008 | CA$22.25 | CA$30 |
| March 2008 | CA$20.77 | CA$28 |
| February 2008 | CA$23.06 | CA$31.16 |
| January 2008 | CA$25.48 | CA$34.42 |
| December 2007 | CA$26.16 | CA$35.34 |
| November 2007 | CA$24.97 | CA$33.73 |
| October 2007 | CA$29.11 | CA$39.40 |
| September 2007 | CA$26.45 | CA$35.80 |
| August 2007 | CA$25.68 | CA$34.75 |
| July 2007 | CA$23.10 | CA$31.31 |
| June 2007 | CA$24.13 | CA$32.71 |
| May 2007 | CA$21.72 | CA$29.45 |
| April 2007 | CA$21.73 | CA$29.51 |
| March 2007 | CA$20.27 | CA$27.53 |
| February 2007 | CA$17.75 | CA$24.16 |
| January 2007 | CA$17.97 | CA$24.46 |
| December 2006 | CA$18.41 | CA$25.05 |
| November 2006 | CA$18.33 | CA$24.95 |
| October 2006 | CA$15.96 | CA$21.77 |
| September 2006 | CA$13.59 | CA$18.53 |
| August 2006 | CA$13.71 | CA$18.70 |
| July 2006 | CA$14.26 | CA$19.49 |
| June 2006 | CA$12.14 | CA$16.59 |
| May 2006 | CA$13.53 | CA$18.50 |
| April 2006 | CA$14.60 | CA$20 |
| March 2006 | CA$13.32 | CA$18.25 |
| February 2006 | CA$12.35 | CA$16.92 |
| January 2006 | CA$12.96 | CA$17.75 |
| December 2005 | CA$11.36 | CA$15.56 |
| November 2005 | CA$10.50 | CA$14.39 |
| October 2005 | CA$10.44 | CA$14.35 |
| September 2005 | CA$12.56 | CA$17.26 |
| August 2005 | CA$13.50 | CA$18.55 |
| July 2005 | CA$13.74 | CA$18.89 |
| June 2005 | CA$13.11 | CA$18.02 |
| May 2005 | CA$12.33 | CA$16.95 |
| April 2005 | CA$12.19 | CA$16.80 |
| March 2005 | CA$13.06 | CA$18 |
| February 2005 | CA$12.70 | CA$17.50 |
| January 2005 | CA$10.16 | CA$14 |
| December 2004 | CA$8.72 | CA$12.01 |
| November 2004 | CA$8.50 | CA$11.72 |
| October 2004 | CA$8.35 | CA$11.55 |
| September 2004 | CA$8.50 | CA$11.75 |
| August 2004 | CA$8.24 | CA$11.40 |
| July 2004 | CA$9.44 | CA$13.06 |
| June 2004 | CA$9.30 | CA$12.86 |
| May 2004 | CA$9.47 | CA$13.10 |
| April 2004 | CA$9.46 | CA$13.12 |
| March 2004 | CA$10.74 | CA$14.89 |
| February 2004 | CA$11.39 | CA$15.80 |
| January 2004 | CA$10.92 | CA$15.14 |
| December 2003 | CA$11.24 | CA$15.59 |
| November 2003 | CA$10.09 | CA$14 |
| October 2003 | CA$9.80 | CA$13.64 |
| September 2003 | CA$10.21 | CA$14.20 |
| August 2003 | CA$11.04 | CA$15.35 |
| July 2003 | CA$11.14 | CA$15.50 |
| June 2003 | CA$10.78 | CA$15 |
| May 2003 | CA$10.46 | CA$14.55 |
| April 2003 | CA$9.24 | CA$12.89 |
| March 2003 | CA$9.09 | CA$12.69 |
| February 2003 | CA$9.49 | CA$13.24 |
| January 2003 | CA$9.92 | CA$13.85 |
| December 2002 | CA$10 | CA$13.95 |
| November 2002 | CA$9.75 | CA$13.60 |
| October 2002 | CA$9.72 | CA$13.60 |
| September 2002 | CA$10.40 | CA$14.55 |
| August 2002 | CA$10.21 | CA$14.29 |
| July 2002 | CA$10.25 | CA$14.35 |
| June 2002 | CA$10.36 | CA$14.50 |
| May 2002 | CA$10.58 | CA$14.80 |
| April 2002 | CA$11.94 | CA$16.75 |
| March 2002 | CA$11.40 | CA$16 |
| February 2002 | CA$10.69 | CA$15 |
| January 2002 | CA$10.49 | CA$14.72 |
| December 2001 | CA$10.05 | CA$14.10 |
| November 2001 | CA$9.05 | CA$12.70 |
| October 2001 | CA$10.20 | CA$14.35 |
| September 2001 | CA$9.88 | CA$13.90 |
| August 2001 | CA$9.95 | CA$14 |
| July 2001 | CA$11.65 | CA$16.40 |
| June 2001 | CA$12.68 | CA$17.85 |
| May 2001 | CA$15.42 | CA$21.70 |
| April 2001 | CA$13.07 | CA$18.43 |
| March 2001 | CA$12.41 | CA$17.50 |
| February 2001 | CA$11.84 | CA$16.70 |
| January 2001 | CA$10.57 | CA$14.90 |
| December 2000 | CA$11.31 | CA$15.95 |
| November 2000 | CA$10 | CA$14.10 |
| October 2000 | CA$10.32 | CA$14.60 |
| September 2000 | CA$10.60 | CA$15 |
| August 2000 | CA$10.85 | CA$15.35 |
| July 2000 | CA$11.06 | CA$15.65 |
| June 2000 | CA$10.96 | CA$15.50 |
| May 2000 | CA$11.88 | CA$16.85 |
| April 2000 | CA$9.88 | CA$14 |
| March 2000 | CA$9.17 | CA$13 |
| February 2000 | CA$9.17 | CA$13 |
| January 2000 | CA$9.88 | CA$14 |
| December 1999 | CA$9.24 | CA$13.10 |
| November 1999 | CA$9.95 | CA$14.10 |
| October 1999 | CA$10.83 | CA$15.40 |
| September 1999 | CA$10.97 | CA$15.60 |
| August 1999 | CA$11.96 | CA$17 |
| July 1999 | CA$10.55 | CA$15 |
| June 1999 | CA$9.74 | CA$13.85 |
| May 1999 | CA$10.48 | CA$14.90 |
| April 1999 | CA$10.28 | CA$14.65 |
| March 1999 | CA$7.12 | CA$10.15 |
| February 1999 | CA$7.30 | CA$10.40 |
| January 1999 | CA$7.54 | CA$10.75 |
| December 1998 | CA$8.77 | CA$12.50 |
| November 1998 | CA$7.72 | CA$11 |
| October 1998 | CA$8.78 | CA$12.55 |
| September 1998 | CA$8.08 | CA$11.55 |
| August 1998 | CA$8.39 | CA$12 |
| July 1998 | CA$10.39 | CA$14.85 |
| June 1998 | CA$12.31 | CA$17.60 |
| May 1998 | CA$12.87 | CA$18.40 |
| April 1998 | CA$12.48 | CA$17.83 |
| March 1998 | CA$11.46 | CA$16.38 |
| February 1998 | CA$11.22 | CA$16.08 |
| January 1998 | CA$10.47 | CA$15 |
| December 1997 | CA$11.31 | CA$16.20 |
| November 1997 | CA$10.59 | CA$15.17 |
| October 1997 | CA$13.23 | CA$19 |
| September 1997 | CA$12.61 | CA$18.10 |
| August 1997 | CA$11.26 | CA$16.17 |
| July 1997 | CA$9.87 | CA$14.17 |
| June 1997 | CA$8.14 | CA$11.68 |
| May 1997 | CA$7.95 | CA$11.42 |
| April 1997 | CA$7.41 | CA$10.67 |
| March 1997 | CA$6.83 | CA$9.83 |
| February 1997 | CA$6.95 | CA$10 |
| January 1997 | CA$7 | CA$10.08 |
| December 1996 | CA$6.41 | CA$9.23 |
| November 1996 | CA$5.73 | CA$8.25 |
| October 1996 | CA$5.11 | CA$7.38 |
| September 1996 | CA$4.62 | CA$6.67 |
| August 1996 | CA$4.62 | CA$6.67 |
| July 1996 | CA$4.18 | CA$6.03 |
| June 1996 | CA$4.16 | CA$6.02 |
| May 1996 | CA$4.08 | CA$5.90 |
| April 1996 | CA$3.88 | CA$5.63 |
| March 1996 | CA$3.27 | CA$4.75 |
| February 1996 | CA$3.22 | CA$4.67 |
| January 1996 | CA$3.04 | CA$4.42 |
| December 1995 | CA$2.76 | CA$4 |
| November 1995 | CA$2.53 | CA$3.67 |
| October 1995 | CA$2.74 | CA$4 |
| September 1995 | CA$2.68 | CA$3.92 |
| August 1995 | CA$2.34 | CA$3.42 |
| July 1995 | CA$2.57 | CA$3.75 |
| June 1995 | CA$2.45 | CA$3.58 |
| May 1995 | CA$2.45 | CA$3.58 |
| April 1995 | CA$2.60 | CA$3.83 |
| March 1995 | CA$2.72 | CA$4 |
| February 1995 | CA$2.69 | CA$3.96 |
| January 1995 | CA$2.72 | CA$4 |
SCL.TO
Price: CA$16.57
52 week price:
Dividend Yield: 1.31%
Earnings Per Share: 1.88 CAD
P/E Ratio: 552.33
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 205000
Market Capitalization: 1.2 billion
Average Dividend Frequency: 3