Scotch Creek Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.420	0.420	0.390	0.400	1.600	14,587
2022-06-27	0.390	0.420	0.390	0.415	1.660	42,773
2022-06-24	0.340	0.385	0.340	0.385	1.540	22,245
2022-06-23	0.295	0.360	0.265	0.340	1.360	43,492
2022-06-22	0.340	0.350	0.320	0.320	1.280	9,067
2022-06-21	0.365	0.365	0.320	0.340	1.360	28,380
2022-06-20	0.360	0.360	0.360	0.360	1.440	1,250
2022-06-17	0.380	0.380	0.350	0.350	1.400	21,441
2022-06-16	0.430	0.430	0.360	0.375	1.500	12,522
2022-06-15	0.435	0.435	0.420	0.425	1.700	12,950
2022-06-14	0.440	0.450	0.420	0.435	1.740	55,250
2022-06-13	0.455	0.460	0.425	0.445	1.780	14,673
2022-06-10	0.460	0.465	0.445	0.460	1.840	19,593
2022-06-09	0.480	0.480	0.445	0.445	1.780	25,570
2022-06-08	0.495	0.510	0.455	0.470	1.880	81,769
2022-06-07	0.450	0.510	0.450	0.510	2.040	127,860
2022-06-06	0.475	0.510	0.475	0.485	1.940	29,472
2022-06-03	0.495	0.500	0.480	0.500	2.000	37,502
2022-06-02	0.480	0.510	0.480	0.500	2.000	38,975
2022-06-01	0.480	0.485	0.475	0.480	1.920	13,008
2022-05-31	0.480	0.490	0.480	0.485	1.940	8,184
2022-05-30	0.480	0.480	0.480	0.480	1.920	125
2022-05-27	0.475	0.490	0.475	0.485	1.940	13,550
2022-05-26	0.495	0.500	0.460	0.480	1.920	33,509
2022-05-25	0.490	0.530	0.490	0.500	2.000	129,266
2022-05-24	0.470	0.490	0.465	0.490	1.960	64,781
2022-05-20	0.475	0.475	0.455	0.455	1.820	9,596
2022-05-19	0.450	0.460	0.445	0.460	1.840	27,159
2022-05-18	0.480	0.490	0.465	0.470	1.880	36,120
2022-05-17	0.465	0.485	0.465	0.485	1.940	19,483
2022-05-16	0.445	0.465	0.445	0.465	1.860	14,127
2022-05-13	0.470	0.470	0.450	0.450	1.800	9,572
2022-05-12	0.455	0.470	0.450	0.460	1.840	40,297
2022-05-11	0.445	0.465	0.435	0.455	1.820	13,879
2022-05-10	0.450	0.450	0.430	0.445	1.780	17,283
2022-05-09	0.470	0.480	0.440	0.440	1.760	36,212
2022-05-06	0.475	0.475	0.455	0.470	1.880	14,438
2022-05-05	0.500	0.540	0.465	0.470	1.880	69,367
2022-05-04	0.435	0.500	0.435	0.500	2.000	47,827
2022-05-03	0.445	0.450	0.430	0.430	1.720	60,630
2022-05-02	0.460	0.460	0.430	0.445	1.780	29,202
2022-04-29	0.495	0.500	0.470	0.480	1.920	31,331
2022-04-28	0.495	0.495	0.475	0.490	1.960	29,844
2022-04-27	0.490	0.510	0.485	0.495	1.980	56,197
2022-04-26	0.520	0.530	0.480	0.480	1.920	85,653
2022-04-25	0.530	0.530	0.500	0.500	2.000	31,232
2022-04-22	0.530	0.540	0.510	0.530	2.120	28,742
2022-04-21	0.540	0.540	0.510	0.520	2.080	16,277
2022-04-20	0.510	0.540	0.510	0.540	2.160	10,007
2022-04-19	0.560	0.560	0.510	0.520	2.080	58,808
2022-04-18	0.580	0.580	0.530	0.550	2.200	59,712
2022-04-14	0.580	0.580	0.510	0.550	2.200	189,991
2022-04-13	0.590	0.600	0.560	0.580	2.320	88,557
2022-04-12	0.610	0.650	0.580	0.590	2.360	81,586
2022-04-11	0.600	0.620	0.550	0.600	2.400	107,490
2022-04-08	0.650	0.690	0.640	0.650	2.600	92,332
2022-04-07	0.740	0.770	0.670	0.670	2.680	118,066
2022-04-06	0.700	0.780	0.690	0.720	2.880	61,605
2022-04-05	0.630	0.690	0.630	0.690	2.760	52,168
2022-04-04	0.650	0.650	0.580	0.630	2.520	121,183

← NewerPage 19 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.