C-SCR

T:SCR - STRATHCONA RESOURCES LTD. - https://www.strathconaresources.com

14:32:29 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
SCR - T	0.2	33.79	·	33.90	0.4	33.79	-1.12	-3.2	67.3	2,282	538	34.86 34.86 33.76	35.285 22.75	14:09:51	Jul 25	15 min RT 2¢
TSX - T	0.2	33.79	·	33.90	0.4	33.83	-1.08	-3.1	48.4	1,643	321	34.86 34.86 33.76	35.285 22.75	14:09:33		15 min
NEO ATS - U						34.10	-0.81	-2.3	0.5	17	7	34.50 34.50 34.10		12:33:49		15 min
Alpha - A						33.79	-1.12	-3.2	2.2	74	17	34.17 34.53 33.79		14:09:51		15 min
Omega - O						33.98	-0.93	-2.7	1.2	41	12	34.17 34.74 33.98		13:09:08		15 min
Pure - P						34.91			0.08	2	3			Jul 30		15 min
Chi-X - X						33.84	-1.07	-3.1	2.5	85	23	34.55 34.64 33.78		13:48:01		15 min
CX2 - H						33.89	-1.02	-2.9	4.7	159	44	34.34 34.77 33.80		13:55:09		15 min
CXD - D						34.045	-0.865	-2.5	2.1	70	24	34.77 34.77 34.005		13:00:34		15 min
TriAct - M						34.91			5.4	181	83					15 min
Lynx - Y						33.91	-1.00	-2.9	0.3	10	2	34.06 34.06 33.91		13:09:24		15 min
CS2 - S						34.91			0.01	0	2			Dec 06-23		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 538

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
14:17:26	M	33.84	-1.07	1	80 National Bank	80 National Bank	E
14:16:23	H	33.79	-1.12	100	1 Anonymous	1 Anonymous	K
14:12:00	D	33.90	-1.01	1	124 Questrade	80 National Bank	E
14:11:31	M	33.845	-1.065	100	79 CIBC	1 Anonymous
14:10:53	M	33.90	-1.01	2	80 National Bank	80 National Bank	E
14:09:51	A	33.79	-1.12	100	79 CIBC	79 CIBC	K
14:09:47	M	33.91	-1.00	8	80 National Bank	80 National Bank	E
14:09:33	T	33.83	-1.08	100	65 Goldman	39 Merrill Lynch	K
14:09:33	T	33.83	-1.08	100	1 Anonymous	39 Merrill Lynch	K
14:09:33	T	33.85	-1.06	100	1 Anonymous	1 Anonymous	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-07-25 09:08	C:SCR	33.40	In the News525	FP says Cenovus seen preparing bid for MEG Energy
2025-07-23 09:16	C:SCR	33.77	In the News525	FP/wire: Strathcona won't lose sleep if MEG deal fails
2025-07-21 20:42	C:SCR	32.57	News Release200	Strathcona Resources to release Q2 results Aug. 7
2025-07-11 09:13	C:SCR	30.45	In the News525	Post says Suncor, others hear Alberta still isn't happy
2025-07-03 03:35	C:SCR	30.56	News Release200	Strathcona closes Montney asset sales for $2.86-billion
2025-07-02 07:28	C:SCR	30.05	In the News525	Globe says new coverage rates Strathcona "outperform"
2025-06-27 18:04	C:SCR	30.27	News Release200	Strathcona backer Waterous collects dough for MEG offer
2025-06-26 09:39	C:SCR	30.39	In the News525	Post/CP say Strathcona sees Argentina quit review
2025-06-20 01:53	C:SCR	31.25	News Release200	Strathcona welcomes MEG's search for superior deal
2025-06-18 07:01	C:SCR	31.15	In the News525	Globe says Strathcona maintained at "sector perform"
2025-06-17 09:12	C:SCR	31.25	In the News525	Globe says TMX gives MEG guts to spurn Strathcona
2025-06-09 08:55	C:SCR	29.38	In the News525	FP/wire say CNRL, rivals see emissions intensity fall
2025-06-02 08:20	C:SCR	29.10	In the News525	Globe says Strathcona boss may end up with 51% of MEG
2025-05-30 10:00	C:SCR	28.78	News Release200	Strathcona Resources makes its move on MEG Energy
2025-05-26 06:05	C:SCR	28.75	In the News525	Globe says MEG takeover shows it's party time again
2025-05-21 06:43	C:SCR	28.58	In the News525	Globe says analyst sees Cdn Natural as bidder for MEG
2025-05-21 06:38	C:SCR	28.58	In the News525	Globe says Imperial Oil seen as MEG white knight
2025-05-21 06:29	C:SCR	28.58	In the News525	Globe says Cenovus seen as MEG Energy suitor
2025-05-20 08:53	C:SCR	28.58	In the News525	Globe says Strathcona boss pleased with Carney's plans
2025-05-20 05:20	C:SCR	30.26	In the News525	Globe says Strathcona Resources bids to be 5th biggest

Date ET

Symbol

Price

Type

Headline

2025-07-25 09:08

C:SCR

33.40

In the News

FP says Cenovus seen preparing bid for MEG Energy

2025-07-23 09:16

C:SCR