Strathcona Resources Ltd. (TSX:SCR)
Canada
· Delayed Price · Currency is CAD 43.55
+0.36 (0.83%)
At close: Dec 5, 2025
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.17 | 44.23 | 43.01 | 43.55 | 43.55 | 0.14% | 64,637 |
| Dec 4, 2025 | 43.12 | 43.81 | 42.90 | 43.49 | 43.19 | 1.45% | 81,709 |
| Dec 3, 2025 | 42.87 | 43.20 | 42.68 | 42.87 | 42.57 | -0.14% | 31,023 |
| Dec 2, 2025 | 43.12 | 43.21 | 42.13 | 42.93 | 42.63 | -1.08% | 71,568 |
| Dec 1, 2025 | 42.23 | 43.65 | 42.23 | 43.40 | 43.10 | 3.85% | 86,046 |
| Nov 28, 2025 | 41.77 | 42.58 | 41.58 | 41.79 | 41.50 | 0.38% | 41,508 |
| Nov 27, 2025 | 41.22 | 41.67 | 41.00 | 41.63 | 41.34 | 2.13% | 47,251 |
| Nov 26, 2025 | 40.93 | 41.23 | 39.73 | 40.76 | 40.48 | -0.78% | 127,209 |
| Nov 25, 2025 | 42.12 | 42.31 | 40.74 | 41.08 | 40.80 | -4.29% | 186,336 |
| Nov 24, 2025 | 42.50 | 42.92 | 41.88 | 42.92 | 42.62 | 1.35% | 183,040 |
| Nov 21, 2025 | 43.19 | 43.19 | 42.08 | 42.35 | 42.06 | -2.04% | 74,523 |
| Nov 20, 2025 | 43.64 | 44.74 | 43.10 | 43.23 | 42.93 | 0.98% | 154,303 |
| Nov 19, 2025 | 43.02 | 43.02 | 41.74 | 42.81 | 42.51 | -1.70% | 96,027 |
| Nov 18, 2025 | 40.97 | 43.64 | 40.97 | 43.55 | 43.25 | 5.02% | 88,589 |
| Nov 17, 2025 | 40.99 | 41.49 | 40.64 | 41.47 | 41.18 | 1.17% | 62,327 |
| Nov 14, 2025 | 40.16 | 41.02 | 40.16 | 40.99 | 40.71 | 1.39% | 37,342 |
| Nov 13, 2025 | 41.60 | 41.67 | 40.34 | 40.43 | 40.15 | -2.53% | 48,351 |
| Nov 12, 2025 | 41.48 | 41.68 | 40.97 | 41.48 | 41.19 | 0.34% | 102,678 |
| Nov 11, 2025 | 40.78 | 41.72 | 40.77 | 41.34 | 41.05 | 2.07% | 90,129 |
| Nov 10, 2025 | 38.88 | 41.56 | 38.87 | 40.50 | 40.22 | 4.60% | 168,475 |
| Nov 7, 2025 | 38.63 | 38.99 | 37.50 | 38.72 | 38.45 | 0.57% | 123,763 |
| Nov 6, 2025 | 36.81 | 39.30 | 36.75 | 38.50 | 38.23 | 4.59% | 216,909 |
| Nov 5, 2025 | 36.18 | 37.16 | 36.18 | 36.81 | 36.56 | 1.35% | 27,795 |
| Nov 4, 2025 | 37.18 | 37.18 | 36.22 | 36.32 | 36.07 | -2.84% | 82,133 |
| Nov 3, 2025 | 37.33 | 37.47 | 36.88 | 37.38 | 37.12 | 1.03% | 49,142 |
| Oct 31, 2025 | 36.80 | 37.44 | 36.59 | 37.00 | 36.74 | 0.76% | 98,426 |
| Oct 30, 2025 | 36.67 | 36.85 | 36.12 | 36.72 | 36.47 | 0.74% | 43,724 |
| Oct 29, 2025 | 36.22 | 36.60 | 36.20 | 36.45 | 36.20 | 0.69% | 31,550 |
| Oct 28, 2025 | 36.10 | 36.32 | 35.89 | 36.20 | 35.95 | -0.39% | 46,730 |
| Oct 27, 2025 | 36.00 | 36.44 | 35.66 | 36.34 | 36.09 | 2.92% | 45,514 |
| Oct 24, 2025 | 35.80 | 35.80 | 35.26 | 35.31 | 35.07 | -1.37% | 36,874 |
| Oct 23, 2025 | 35.37 | 36.50 | 35.37 | 35.80 | 35.55 | 1.10% | 86,016 |
| Oct 22, 2025 | 34.65 | 35.98 | 34.65 | 35.41 | 35.17 | 1.32% | 42,968 |
| Oct 21, 2025 | 36.32 | 36.32 | 34.90 | 34.95 | 34.71 | -2.75% | 47,355 |
| Oct 20, 2025 | 35.75 | 36.29 | 35.75 | 35.94 | 35.69 | 0.08% | 38,947 |
| Oct 17, 2025 | 35.87 | 36.08 | 35.50 | 35.91 | 35.66 | 0.39% | 52,901 |
| Oct 16, 2025 | 36.80 | 36.80 | 35.50 | 35.77 | 35.52 | -1.57% | 100,373 |
| Oct 15, 2025 | 37.00 | 37.30 | 35.74 | 36.34 | 36.09 | -1.22% | 160,112 |
| Oct 14, 2025 | 37.75 | 37.75 | 36.24 | 36.79 | 36.54 | 3.96% | 190,441 |
| Oct 10, 2025 | 36.71 | 36.71 | 35.35 | 35.39 | 35.15 | -3.88% | 98,482 |
| Oct 9, 2025 | 38.00 | 38.64 | 36.67 | 36.82 | 36.57 | -3.08% | 67,277 |
| Oct 8, 2025 | 37.25 | 38.17 | 36.90 | 37.99 | 37.73 | 2.43% | 61,768 |
| Oct 7, 2025 | 37.66 | 37.66 | 36.45 | 37.09 | 36.83 | -1.51% | 108,361 |
| Oct 6, 2025 | 37.56 | 37.90 | 37.56 | 37.66 | 37.40 | 0.27% | 25,312 |
| Oct 3, 2025 | 36.75 | 37.63 | 36.75 | 37.56 | 37.30 | 2.90% | 36,651 |
| Oct 2, 2025 | 36.74 | 36.85 | 36.43 | 36.50 | 36.25 | 0.05% | 94,000 |
| Oct 1, 2025 | 36.01 | 37.00 | 35.95 | 36.48 | 36.23 | 1.25% | 36,911 |
| Sep 30, 2025 | 36.28 | 36.65 | 36.03 | 36.03 | 35.78 | -1.10% | 45,169 |
| Sep 29, 2025 | 36.75 | 36.86 | 36.27 | 36.43 | 36.18 | -2.20% | 30,869 |
| Sep 26, 2025 | 37.36 | 37.47 | 37.10 | 37.25 | 36.99 | 1.09% | 32,333 |
| Sep 25, 2025 | 36.76 | 37.05 | 36.50 | 36.85 | 36.60 | -0.08% | 58,748 |
| Sep 24, 2025 | 36.42 | 36.94 | 36.37 | 36.88 | 36.63 | 2.16% | 70,879 |
| Sep 23, 2025 | 36.05 | 36.76 | 35.94 | 36.10 | 35.85 | 0.67% | 44,731 |
| Sep 22, 2025 | 35.41 | 35.86 | 35.14 | 35.86 | 35.61 | 0.34% | 88,397 |
| Sep 19, 2025 | 36.03 | 36.26 | 35.30 | 35.74 | 35.49 | -2.48% | 611,763 |
| Sep 18, 2025 | 37.19 | 37.19 | 36.54 | 36.65 | 36.40 | -0.95% | 34,537 |
| Sep 17, 2025 | 36.26 | 37.36 | 36.26 | 37.00 | 36.74 | 0.05% | 78,001 |
| Sep 16, 2025 | 36.22 | 37.00 | 35.94 | 36.98 | 36.72 | 0.52% | 59,010 |
| Sep 15, 2025 | 38.33 | 38.33 | 36.75 | 36.79 | 36.54 | -1.81% | 83,996 |
| Sep 12, 2025 | 38.43 | 38.43 | 37.34 | 37.47 | 37.21 | -1.06% | 103,531 |
| Sep 11, 2025 | 37.88 | 38.44 | 37.51 | 37.87 | 37.31 | 0.05% | 219,121 |
| Sep 10, 2025 | 38.28 | 38.84 | 37.71 | 37.85 | 37.29 | -1.30% | 74,456 |
| Sep 9, 2025 | 39.03 | 39.49 | 38.20 | 38.35 | 37.78 | 0.10% | 87,676 |
| Sep 8, 2025 | 38.67 | 38.67 | 37.58 | 38.31 | 37.74 | -0.29% | 118,096 |
| Sep 5, 2025 | 39.10 | 39.10 | 38.20 | 38.42 | 37.85 | -1.13% | 68,569 |
| Sep 4, 2025 | 37.99 | 39.01 | 37.91 | 38.86 | 38.29 | 2.21% | 108,824 |
| Sep 3, 2025 | 38.62 | 39.02 | 37.56 | 38.02 | 37.46 | -1.68% | 78,896 |
| Sep 2, 2025 | 38.76 | 38.86 | 38.01 | 38.67 | 38.10 | 1.28% | 37,144 |
| Aug 29, 2025 | 38.39 | 38.57 | 37.93 | 38.18 | 37.62 | -0.60% | 42,729 |
| Aug 28, 2025 | 38.58 | 38.58 | 37.89 | 38.41 | 37.84 | 0.08% | 76,351 |
| Aug 27, 2025 | 38.05 | 38.53 | 37.96 | 38.38 | 37.81 | 1.00% | 43,006 |
| Aug 26, 2025 | 37.34 | 38.24 | 37.15 | 38.00 | 37.44 | 1.60% | 1,117,952 |
| Aug 25, 2025 | 38.68 | 38.68 | 37.10 | 37.40 | 36.85 | -3.91% | 106,978 |
| Aug 22, 2025 | 38.77 | 39.30 | 38.72 | 38.92 | 38.35 | 0.23% | 190,079 |
| Aug 21, 2025 | 38.03 | 38.86 | 37.85 | 38.83 | 38.26 | 3.33% | 92,221 |
| Aug 20, 2025 | 37.49 | 38.02 | 37.21 | 37.58 | 37.02 | 0.54% | 42,424 |
| Aug 19, 2025 | 38.37 | 38.41 | 37.10 | 37.38 | 36.83 | -2.45% | 46,693 |
| Aug 18, 2025 | 36.93 | 38.35 | 36.51 | 38.32 | 37.75 | 4.05% | 64,364 |
| Aug 15, 2025 | 36.53 | 37.19 | 36.18 | 36.83 | 36.29 | 0.93% | 103,593 |
| Aug 14, 2025 | 35.96 | 36.53 | 35.76 | 36.49 | 35.95 | 1.39% | 58,188 |
| Aug 13, 2025 | 36.10 | 36.31 | 35.75 | 35.99 | 35.46 | -0.03% | 102,761 |
| Aug 12, 2025 | 34.84 | 36.12 | 34.84 | 36.00 | 35.47 | 4.35% | 95,553 |
| Aug 11, 2025 | 33.97 | 34.60 | 33.50 | 34.50 | 33.99 | 1.65% | 63,107 |
| Aug 8, 2025 | 34.02 | 34.04 | 32.39 | 33.94 | 33.44 | -0.24% | 183,265 |
| Aug 7, 2025 | 34.85 | 34.85 | 33.87 | 34.02 | 33.52 | -0.15% | 76,281 |
| Aug 6, 2025 | 33.57 | 34.94 | 33.57 | 34.07 | 33.57 | 1.73% | 104,889 |
| Aug 5, 2025 | 33.12 | 33.78 | 33.02 | 33.49 | 33.00 | 1.58% | 108,957 |
| Aug 1, 2025 | 33.54 | 33.54 | 32.77 | 32.97 | 32.48 | -3.09% | 61,190 |
| Jul 31, 2025 | 34.86 | 34.86 | 33.76 | 34.02 | 33.52 | -2.55% | 63,436 |
| Jul 30, 2025 | 34.78 | 35.29 | 34.42 | 34.91 | 34.39 | -0.11% | 62,204 |
| Jul 29, 2025 | 34.31 | 34.95 | 34.10 | 34.95 | 34.43 | 1.33% | 59,943 |
| Jul 28, 2025 | 33.87 | 34.55 | 33.71 | 34.49 | 33.98 | 3.26% | 65,344 |
| Jul 25, 2025 | 33.74 | 33.98 | 33.24 | 33.40 | 32.91 | -1.82% | 65,206 |
| Jul 24, 2025 | 33.67 | 34.31 | 33.55 | 34.02 | 33.52 | 0.98% | 73,108 |
| Jul 23, 2025 | 33.68 | 34.00 | 33.56 | 33.69 | 33.19 | -0.24% | 38,860 |
| Jul 22, 2025 | 32.66 | 33.81 | 32.66 | 33.77 | 33.27 | 3.68% | 85,467 |
| Jul 21, 2025 | 32.57 | 33.02 | 32.50 | 32.57 | 32.09 | -0.85% | 64,262 |
| Jul 18, 2025 | 32.15 | 33.03 | 32.12 | 32.85 | 32.36 | 2.18% | 70,823 |
| Jul 17, 2025 | 32.82 | 33.07 | 32.02 | 32.15 | 31.68 | -1.38% | 48,196 |
| Jul 16, 2025 | 32.50 | 33.05 | 32.50 | 32.60 | 32.12 | 0.25% | 45,214 |