Scotch Creek Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.250	0.260	0.240	0.245	0.980	11,407
2022-12-16	0.270	0.270	0.260	0.260	1.040	4,451
2022-12-15	0.270	0.280	0.265	0.275	1.100	7,292
2022-12-14	0.275	0.280	0.275	0.280	1.120	10,375
2022-12-13	0.265	0.270	0.265	0.270	1.080	6,500
2022-12-12	0.270	0.275	0.250	0.275	1.100	23,847
2022-12-09	0.255	0.280	0.255	0.270	1.080	7,462
2022-12-08	0.270	0.275	0.270	0.275	1.100	4,875
2022-12-07	0.270	0.275	0.260	0.270	1.080	11,596
2022-12-06	0.280	0.280	0.275	0.275	1.100	9,220
2022-12-05	0.250	0.280	0.250	0.280	1.120	13,609
2022-12-02	0.280	0.280	0.250	0.250	1.000	35,619
2022-12-01	0.310	0.320	0.240	0.260	1.040	56,571
2022-11-30	0.325	0.335	0.310	0.310	1.240	22,069
2022-11-29	0.345	0.350	0.330	0.340	1.360	7,750
2022-11-28	0.330	0.345	0.330	0.345	1.380	19,588
2022-11-25	0.350	0.350	0.335	0.345	1.380	11,764
2022-11-24	0.330	0.350	0.325	0.330	1.320	22,272
2022-11-23	0.330	0.340	0.320	0.330	1.320	14,127
2022-11-22	0.340	0.340	0.310	0.320	1.280	7,250
2022-11-21	0.330	0.330	0.320	0.330	1.320	6,750
2022-11-18	0.330	0.330	0.330	0.330	1.320	3,652
2022-11-17	0.320	0.330	0.320	0.330	1.320	1,000
2022-11-16	0.345	0.350	0.340	0.350	1.400	23,250
2022-11-15	0.350	0.350	0.340	0.340	1.360	22,617
2022-11-14	0.310	0.350	0.300	0.340	1.360	42,019
2022-11-11	0.265	0.290	0.265	0.290	1.160	4,893
2022-11-10	0.270	0.280	0.270	0.280	1.120	26,709
2022-11-09	0.245	0.285	0.235	0.285	1.140	50,785
2022-11-08	0.280	0.280	0.255	0.255	1.020	6,025
2022-11-07	0.265	0.270	0.260	0.270	1.080	13,402
2022-11-04	0.275	0.275	0.250	0.250	1.000	12,092
2022-11-03	0.275	0.280	0.270	0.270	1.080	15,460
2022-11-02	0.255	0.275	0.255	0.275	1.100	7,915
2022-11-01	0.230	0.240	0.230	0.235	0.940	3,125
2022-10-31	0.235	0.235	0.235	0.235	0.940	17,157
2022-10-28	0.240	0.240	0.230	0.240	0.960	9,375
2022-10-27	0.240	0.240	0.240	0.240	0.960	9,626
2022-10-26	0.250	0.260	0.250	0.250	1.000	8,172
2022-10-25	0.240	0.240	0.230	0.240	0.960	19,625
2022-10-24	0.250	0.250	0.240	0.240	0.960	19,315
2022-10-21	0.255	0.255	0.240	0.250	1.000	12,385
2022-10-20	0.240	0.250	0.200	0.250	1.000	26,202
2022-10-19	0.250	0.250	0.250	0.250	1.000	1,387
2022-10-18	0.250	0.255	0.250	0.250	1.000	2,728
2022-10-17	0.250	0.255	0.240	0.250	1.000	18,575
2022-10-14	0.235	0.260	0.235	0.255	1.020	23,331
2022-10-13	0.230	0.240	0.225	0.240	0.960	1,625
2022-10-12	0.225	0.250	0.225	0.250	1.000	1,312
2022-10-11	0.225	0.240	0.220	0.230	0.920	16,075
2022-10-07	0.250	0.250	0.220	0.220	0.880	5,037
2022-10-06	0.270	0.270	0.270	0.270	1.080	636
2022-10-05	0.270	0.275	0.255	0.255	1.020	1,208
2022-10-04	0.280	0.280	0.250	0.250	1.000	5,737
2022-10-03	0.250	0.275	0.250	0.275	1.100	4,097
2022-09-30	0.240	0.255	0.230	0.230	0.920	9,625
2022-09-29	0.285	0.290	0.235	0.235	0.940	25,857
2022-09-28	0.265	0.265	0.250	0.250	1.000	1,875
2022-09-27	0.260	0.285	0.240	0.285	1.140	22,768
2022-09-26	0.260	0.260	0.260	0.260	1.040	18,762

← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.