Strathcona Resources Ltd. (TSX:SCR)
Canada
· Delayed Price · Currency is CAD 29.80
+0.93 (3.22%)
At close: Feb 27, 2026
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.83 | 30.05 | 28.62 | 29.80 | 29.80 | 3.22% | 308,038 |
| Feb 26, 2026 | 28.60 | 29.10 | 28.35 | 28.87 | 28.87 | -0.38% | 457,506 |
| Feb 25, 2026 | 28.98 | 29.15 | 28.59 | 28.98 | 28.98 | 0.80% | 171,365 |
| Feb 24, 2026 | 29.10 | 29.10 | 28.65 | 28.75 | 28.75 | -1.00% | 146,077 |
| Feb 23, 2026 | 30.61 | 30.61 | 28.98 | 29.04 | 29.04 | -3.68% | 177,702 |
| Feb 20, 2026 | 30.26 | 30.26 | 29.80 | 30.15 | 30.15 | - | 341,514 |
| Feb 19, 2026 | 29.73 | 30.29 | 29.50 | 30.15 | 30.15 | 2.38% | 444,113 |
| Feb 18, 2026 | 29.11 | 29.70 | 28.81 | 29.45 | 29.45 | 2.90% | 552,343 |
| Feb 17, 2026 | 28.49 | 28.71 | 27.94 | 28.62 | 28.62 | 1.24% | 254,638 |
| Feb 13, 2026 | 27.48 | 28.33 | 27.48 | 28.27 | 28.27 | 1.73% | 128,846 |
| Feb 12, 2026 | 28.19 | 28.48 | 27.44 | 27.79 | 27.79 | -1.63% | 214,620 |
| Feb 11, 2026 | 28.01 | 28.36 | 27.80 | 28.25 | 28.25 | 1.11% | 249,261 |
| Feb 10, 2026 | 28.12 | 28.31 | 27.75 | 27.94 | 27.94 | 0.07% | 146,733 |
| Feb 9, 2026 | 27.80 | 27.96 | 27.60 | 27.92 | 27.92 | 0.50% | 132,350 |
| Feb 6, 2026 | 27.29 | 27.87 | 27.26 | 27.78 | 27.78 | 2.32% | 184,229 |
| Feb 5, 2026 | 27.07 | 27.32 | 26.53 | 27.15 | 27.15 | -0.07% | 287,608 |
| Feb 4, 2026 | 26.99 | 27.25 | 26.57 | 27.17 | 27.17 | 1.30% | 259,095 |
| Feb 3, 2026 | 26.14 | 26.87 | 25.99 | 26.82 | 26.82 | 2.48% | 806,266 |
| Feb 2, 2026 | 26.08 | 26.47 | 25.89 | 26.17 | 26.17 | 0.65% | 375,237 |
| Jan 30, 2026 | 26.72 | 26.85 | 25.99 | 26.00 | 26.00 | -1.48% | 415,990 |
| Jan 29, 2026 | 26.90 | 27.21 | 26.31 | 26.39 | 26.39 | -0.57% | 520,378 |
| Jan 28, 2026 | 26.90 | 27.08 | 26.47 | 26.54 | 26.54 | 0.15% | 444,910 |
| Jan 27, 2026 | 27.42 | 27.56 | 26.49 | 26.50 | 26.50 | -1.41% | 309,383 |
| Jan 26, 2026 | 26.92 | 26.92 | 26.39 | 26.88 | 26.88 | 0.56% | 79,467 |
| Jan 23, 2026 | 26.38 | 27.17 | 26.32 | 26.73 | 26.73 | 1.83% | 243,362 |
| Jan 22, 2026 | 26.29 | 26.37 | 25.94 | 26.25 | 26.25 | -0.15% | 125,128 |
| Jan 21, 2026 | 26.33 | 26.84 | 26.19 | 26.29 | 26.29 | 1.08% | 161,937 |
| Jan 20, 2026 | 26.70 | 26.70 | 25.85 | 26.01 | 26.01 | -2.58% | 141,074 |
| Jan 19, 2026 | 26.36 | 26.72 | 26.03 | 26.70 | 26.70 | 2.69% | 66,126 |
| Jan 16, 2026 | 26.00 | 26.05 | 25.80 | 26.00 | 26.00 | 0.23% | 169,710 |
| Jan 15, 2026 | 26.03 | 26.28 | 25.79 | 25.94 | 25.94 | -0.99% | 178,577 |
| Jan 14, 2026 | 26.99 | 27.00 | 25.99 | 26.20 | 26.20 | -2.42% | 361,678 |
| Jan 13, 2026 | 26.99 | 27.35 | 26.64 | 26.85 | 26.85 | 0.90% | 404,533 |
| Jan 12, 2026 | 26.79 | 27.01 | 26.45 | 26.61 | 26.61 | 0.42% | 234,013 |
| Jan 9, 2026 | 27.24 | 27.45 | 26.41 | 26.50 | 26.50 | -0.93% | 303,173 |
| Jan 8, 2026 | 26.69 | 27.22 | 26.68 | 26.75 | 26.75 | - | 165,964 |
| Jan 7, 2026 | 27.93 | 27.93 | 26.75 | 26.75 | 26.75 | -4.46% | 145,205 |
| Jan 6, 2026 | 28.32 | 28.34 | 27.69 | 28.00 | 28.00 | -0.64% | 212,341 |
| Jan 5, 2026 | 28.48 | 28.48 | 27.24 | 28.18 | 28.18 | -2.36% | 262,304 |
| Jan 2, 2026 | 28.26 | 28.90 | 28.07 | 28.86 | 28.86 | 1.87% | 53,536 |
| Dec 31, 2025 | 29.18 | 29.70 | 28.31 | 28.33 | 28.33 | -2.41% | 176,372 |
| Dec 30, 2025 | 28.71 | 29.42 | 28.69 | 29.03 | 29.03 | 1.68% | 90,772 |
| Dec 29, 2025 | 29.13 | 29.32 | 28.52 | 28.55 | 28.55 | -2.06% | 144,065 |
| Dec 24, 2025 | 29.43 | 29.43 | 28.41 | 29.15 | 29.15 | 0.52% | 81,547 |
| Dec 23, 2025 | 34.28 | 34.28 | 28.92 | 29.00 | 29.00 | -25.94% | 175,474 |
| Dec 22, 2025 | 39.63 | 39.63 | 38.24 | 39.16 | 29.16 | -0.99% | 151,537 |
| Dec 19, 2025 | 41.16 | 41.60 | 39.28 | 39.55 | 29.45 | -3.79% | 1,765,755 |
| Dec 18, 2025 | 42.04 | 43.19 | 40.79 | 41.11 | 30.61 | -2.63% | 106,566 |
| Dec 17, 2025 | 41.23 | 42.55 | 40.69 | 42.22 | 31.44 | 1.69% | 130,576 |
| Dec 16, 2025 | 40.78 | 41.70 | 40.66 | 41.52 | 30.92 | -0.62% | 71,743 |
| Dec 15, 2025 | 41.83 | 42.34 | 41.42 | 41.78 | 31.11 | -0.38% | 82,666 |
| Dec 12, 2025 | 42.71 | 42.72 | 41.72 | 41.94 | 31.23 | -0.64% | 47,130 |
| Dec 11, 2025 | 42.00 | 42.47 | 41.85 | 42.21 | 31.43 | -0.66% | 52,475 |
| Dec 10, 2025 | 42.54 | 42.54 | 41.25 | 42.49 | 31.64 | 1.41% | 56,076 |
| Dec 9, 2025 | 43.00 | 43.00 | 41.40 | 41.90 | 31.20 | -2.35% | 139,788 |
| Dec 8, 2025 | 43.76 | 45.09 | 42.86 | 42.91 | 31.95 | -1.47% | 208,021 |
| Dec 5, 2025 | 43.17 | 44.23 | 43.01 | 43.55 | 32.43 | 0.14% | 64,637 |
| Dec 4, 2025 | 43.12 | 43.81 | 42.90 | 43.49 | 32.16 | 1.45% | 81,709 |
| Dec 3, 2025 | 42.87 | 43.20 | 42.68 | 42.87 | 31.70 | -0.14% | 31,023 |
| Dec 2, 2025 | 43.12 | 43.21 | 42.13 | 42.93 | 31.75 | -1.08% | 71,568 |
| Dec 1, 2025 | 42.23 | 43.65 | 42.23 | 43.40 | 32.09 | 3.85% | 86,046 |
| Nov 28, 2025 | 41.77 | 42.58 | 41.58 | 41.79 | 30.90 | 0.38% | 41,508 |
| Nov 27, 2025 | 41.22 | 41.67 | 41.00 | 41.63 | 30.79 | 2.13% | 47,251 |
| Nov 26, 2025 | 40.93 | 41.23 | 39.73 | 40.76 | 30.14 | -0.78% | 127,209 |
| Nov 25, 2025 | 42.12 | 42.31 | 40.74 | 41.08 | 30.38 | -4.29% | 186,336 |
| Nov 24, 2025 | 42.50 | 42.92 | 41.88 | 42.92 | 31.74 | 1.35% | 183,040 |
| Nov 21, 2025 | 43.19 | 43.19 | 42.08 | 42.35 | 31.32 | -2.04% | 74,523 |
| Nov 20, 2025 | 43.64 | 44.74 | 43.10 | 43.23 | 31.97 | 0.98% | 154,303 |
| Nov 19, 2025 | 43.02 | 43.02 | 41.74 | 42.81 | 31.66 | -1.70% | 96,027 |
| Nov 18, 2025 | 40.97 | 43.64 | 40.97 | 43.55 | 32.21 | 5.02% | 88,589 |
| Nov 17, 2025 | 40.99 | 41.49 | 40.64 | 41.47 | 30.67 | 1.17% | 62,327 |
| Nov 14, 2025 | 40.16 | 41.02 | 40.16 | 40.99 | 30.31 | 1.39% | 37,342 |
| Nov 13, 2025 | 41.60 | 41.67 | 40.34 | 40.43 | 29.90 | -2.53% | 48,351 |
| Nov 12, 2025 | 41.48 | 41.68 | 40.97 | 41.48 | 30.67 | 0.34% | 102,678 |
| Nov 11, 2025 | 40.78 | 41.72 | 40.77 | 41.34 | 30.57 | 2.07% | 90,129 |
| Nov 10, 2025 | 38.88 | 41.56 | 38.87 | 40.50 | 29.95 | 4.60% | 168,475 |
| Nov 7, 2025 | 38.63 | 38.99 | 37.50 | 38.72 | 28.63 | 0.57% | 123,763 |
| Nov 6, 2025 | 36.81 | 39.30 | 36.75 | 38.50 | 28.47 | 4.59% | 216,909 |
| Nov 5, 2025 | 36.18 | 37.16 | 36.18 | 36.81 | 27.22 | 1.35% | 27,795 |
| Nov 4, 2025 | 37.18 | 37.18 | 36.22 | 36.32 | 26.86 | -2.84% | 82,133 |
| Nov 3, 2025 | 37.33 | 37.47 | 36.88 | 37.38 | 27.64 | 1.03% | 49,142 |
| Oct 31, 2025 | 36.80 | 37.44 | 36.59 | 37.00 | 27.36 | 0.76% | 98,426 |
| Oct 30, 2025 | 36.67 | 36.85 | 36.12 | 36.72 | 27.15 | 0.74% | 43,724 |
| Oct 29, 2025 | 36.22 | 36.60 | 36.20 | 36.45 | 26.95 | 0.69% | 31,550 |
| Oct 28, 2025 | 36.10 | 36.32 | 35.89 | 36.20 | 26.77 | -0.39% | 46,730 |
| Oct 27, 2025 | 36.00 | 36.44 | 35.66 | 36.34 | 26.87 | 2.92% | 45,514 |
| Oct 24, 2025 | 35.80 | 35.80 | 35.26 | 35.31 | 26.11 | -1.37% | 36,874 |
| Oct 23, 2025 | 35.37 | 36.50 | 35.37 | 35.80 | 26.47 | 1.10% | 86,016 |
| Oct 22, 2025 | 34.65 | 35.98 | 34.65 | 35.41 | 26.19 | 1.32% | 42,968 |
| Oct 21, 2025 | 36.32 | 36.32 | 34.90 | 34.95 | 25.85 | -2.75% | 47,355 |
| Oct 20, 2025 | 35.75 | 36.29 | 35.75 | 35.94 | 26.58 | 0.08% | 38,947 |
| Oct 17, 2025 | 35.87 | 36.08 | 35.50 | 35.91 | 26.56 | 0.39% | 52,901 |
| Oct 16, 2025 | 36.80 | 36.80 | 35.50 | 35.77 | 26.45 | -1.57% | 100,373 |
| Oct 15, 2025 | 37.00 | 37.30 | 35.74 | 36.34 | 26.87 | -1.22% | 160,112 |
| Oct 14, 2025 | 37.75 | 37.75 | 36.24 | 36.79 | 27.21 | 3.96% | 190,441 |
| Oct 10, 2025 | 36.71 | 36.71 | 35.35 | 35.39 | 26.17 | -3.88% | 98,482 |
| Oct 9, 2025 | 38.00 | 38.64 | 36.67 | 36.82 | 27.23 | -3.08% | 67,277 |
| Oct 8, 2025 | 37.25 | 38.17 | 36.90 | 37.99 | 28.09 | 2.43% | 61,768 |
| Oct 7, 2025 | 37.66 | 37.66 | 36.45 | 37.09 | 27.43 | -1.51% | 108,361 |
| Oct 6, 2025 | 37.56 | 37.90 | 37.56 | 37.66 | 27.85 | 0.27% | 25,312 |