Scotch Creek Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.290	0.290	0.260	0.265	1.060	14,208
2022-09-22	0.290	0.290	0.280	0.280	1.120	1,377
2022-09-21	0.270	0.285	0.270	0.280	1.120	7,867
2022-09-20	0.270	0.295	0.270	0.295	1.180	632
2022-09-19	0.300	0.300	0.285	0.300	1.200	2,000
2022-09-16	0.310	0.310	0.310	0.310	1.240	850
2022-09-15	0.295	0.300	0.295	0.300	1.200	3,250
2022-09-14	0.300	0.300	0.290	0.295	1.180	5,012
2022-09-13	0.290	0.290	0.290	0.290	1.160	4,627
2022-09-12	0.300	0.300	0.290	0.290	1.160	6,500
2022-09-09	0.325	0.325	0.295	0.295	1.180	6,000
2022-09-08	0.300	0.340	0.300	0.310	1.240	11,125
2022-09-07	0.295	0.310	0.285	0.295	1.180	8,150
2022-09-06	0.295	0.295	0.275	0.275	1.100	7,582
2022-09-02	0.280	0.280	0.280	0.280	1.120	380
2022-09-01	0.285	0.285	0.265	0.280	1.120	5,590
2022-08-31	0.260	0.270	0.260	0.265	1.060	7,530
2022-08-30	0.270	0.285	0.260	0.285	1.140	6,087
2022-08-29	0.260	0.300	0.260	0.260	1.040	2,783
2022-08-26	0.275	0.290	0.270	0.275	1.100	3,262
2022-08-25	0.275	0.335	0.270	0.295	1.180	16,812
2022-08-24	0.295	0.295	0.295	0.295	1.180	0
2022-08-23	0.270	0.295	0.270	0.295	1.180	8,250
2022-08-22	0.265	0.300	0.265	0.270	1.080	1,500
2022-08-19	0.275	0.300	0.275	0.275	1.100	5,325
2022-08-18	0.300	0.305	0.300	0.305	1.220	3,262
2022-08-17	0.280	0.290	0.275	0.275	1.100	16,147
2022-08-16	0.280	0.305	0.275	0.275	1.100	19,300
2022-08-15	0.280	0.300	0.260	0.280	1.120	21,831
2022-08-12	0.320	0.340	0.290	0.290	1.160	18,742
2022-08-11	0.300	0.330	0.300	0.310	1.240	9,025
2022-08-10	0.310	0.320	0.310	0.320	1.280	1,725
2022-08-09	0.320	0.330	0.300	0.330	1.320	4,350
2022-08-08	0.300	0.330	0.300	0.300	1.200	13,195
2022-08-05	0.290	0.295	0.275	0.295	1.180	4,259
2022-08-04	0.290	0.290	0.290	0.290	1.160	125
2022-08-03	0.305	0.305	0.280	0.300	1.200	8,512
2022-08-02	0.300	0.300	0.265	0.270	1.080	12,507
2022-07-29	0.325	0.325	0.265	0.265	1.060	3,648
2022-07-28	0.300	0.340	0.300	0.325	1.300	11,141
2022-07-27	0.305	0.310	0.295	0.305	1.220	13,275
2022-07-26	0.315	0.320	0.305	0.305	1.220	9,500
2022-07-25	0.310	0.325	0.310	0.325	1.300	2,265
2022-07-22	0.310	0.320	0.310	0.320	1.280	3,250
2022-07-21	0.300	0.325	0.300	0.310	1.240	4,127
2022-07-20	0.330	0.330	0.300	0.300	1.200	19,562
2022-07-19	0.350	0.350	0.325	0.350	1.400	8,368
2022-07-18	0.380	0.380	0.345	0.345	1.380	11,250
2022-07-15	0.380	0.380	0.355	0.360	1.440	4,331
2022-07-14	0.370	0.375	0.365	0.375	1.500	2,963
2022-07-13	0.330	0.390	0.320	0.360	1.440	52,103
2022-07-12	0.395	0.395	0.340	0.340	1.360	27,270
2022-07-11	0.405	0.410	0.380	0.400	1.600	5,370
2022-07-08	0.355	0.410	0.355	0.400	1.600	28,207
2022-07-07	0.365	0.365	0.360	0.365	1.460	7,762
2022-07-06	0.400	0.405	0.335	0.360	1.440	26,589
2022-07-05	0.440	0.450	0.400	0.410	1.640	29,166
2022-07-04	0.445	0.450	0.410	0.410	1.640	2,025
2022-06-30	0.395	0.445	0.395	0.415	1.660	40,368
2022-06-29	0.400	0.400	0.390	0.400	1.600	14,830

← NewerPage 18 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.