Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.82	39.26	38.44	38.71	38.71	1.79%	433,237
Apr 27, 2026	37.02	38.22	37.02	38.03	38.03	3.12%	545,950
Apr 24, 2026	37.23	37.23	36.11	36.88	36.88	-0.83%	606,318
Apr 23, 2026	37.07	37.59	36.72	37.19	37.19	0.81%	480,366
Apr 22, 2026	37.14	37.49	36.66	36.89	36.89	0.24%	601,131
Apr 21, 2026	36.72	37.08	36.35	36.80	36.80	1.10%	873,174
Apr 20, 2026	36.62	36.91	36.25	36.40	36.40	1.20%	375,111
Apr 17, 2026	36.62	36.62	35.12	35.97	35.97	-5.52%	742,468
Apr 16, 2026	38.00	39.05	37.41	38.07	38.07	2.73%	897,677
Apr 15, 2026	37.46	37.79	37.00	37.06	37.06	-1.15%	685,155
Apr 14, 2026	38.90	39.49	37.47	37.49	37.49	-4.68%	570,615
Apr 13, 2026	40.01	40.11	39.07	39.33	39.33	0.67%	554,253
Apr 10, 2026	39.09	39.79	38.86	39.07	39.07	1.30%	627,597
Apr 9, 2026	40.48	40.56	38.30	38.57	38.57	-3.60%	574,347
Apr 8, 2026	39.00	40.52	38.75	40.01	40.01	-6.93%	540,223
Apr 7, 2026	42.92	43.48	42.57	42.99	42.99	1.27%	241,919
Apr 6, 2026	42.27	42.48	41.28	42.45	42.45	0.88%	203,360
Apr 2, 2026	42.31	43.58	41.41	42.08	42.08	4.34%	479,848
Apr 1, 2026	41.45	41.78	39.59	40.33	40.33	-4.30%	534,530
Mar 31, 2026	43.53	44.11	41.13	42.14	42.14	-2.41%	489,061
Mar 30, 2026	43.27	44.16	42.21	43.18	43.18	2.40%	910,757
Mar 27, 2026	39.32	42.29	39.04	42.17	42.17	8.85%	1,225,952
Mar 26, 2026	37.90	39.81	37.24	38.74	38.74	3.39%	966,734
Mar 25, 2026	37.89	38.06	37.17	37.47	37.47	-2.42%	355,641
Mar 24, 2026	38.48	39.62	38.11	38.40	38.40	0.87%	384,498
Mar 23, 2026	38.93	38.93	37.46	38.07	38.07	-3.18%	408,941
Mar 20, 2026	39.80	40.04	38.76	39.32	39.32	-1.31%	2,370,126
Mar 19, 2026	39.70	40.43	39.38	39.84	39.54	1.40%	517,810
Mar 18, 2026	39.19	39.72	38.83	39.29	38.99	0.90%	383,774
Mar 17, 2026	38.75	39.36	38.19	38.94	38.65	0.96%	424,732
Mar 16, 2026	39.62	39.95	38.46	38.57	38.28	-2.26%	459,695
Mar 13, 2026	40.00	40.00	38.64	39.46	39.16	-0.13%	335,712
Mar 12, 2026	39.28	40.00	38.45	39.51	39.21	2.17%	523,569
Mar 11, 2026	37.31	38.72	37.26	38.67	38.38	4.57%	611,180
Mar 10, 2026	35.04	37.09	34.98	36.98	36.70	5.36%	357,493
Mar 9, 2026	35.25	36.05	34.50	35.10	34.84	2.93%	516,676
Mar 6, 2026	33.34	34.61	33.00	34.10	33.84	4.19%	421,418
Mar 5, 2026	31.50	32.78	31.07	32.73	32.48	5.65%	433,806
Mar 4, 2026	31.32	31.41	30.70	30.98	30.75	-1.24%	240,674
Mar 3, 2026	31.00	31.82	30.18	31.37	31.13	3.87%	605,795
Mar 2, 2026	30.83	30.89	29.90	30.20	29.97	1.34%	424,955
Feb 27, 2026	28.83	30.05	28.62	29.80	29.58	3.22%	308,038
Feb 26, 2026	28.60	29.10	28.35	28.87	28.65	-0.38%	457,506
Feb 25, 2026	28.98	29.15	28.59	28.98	28.76	0.80%	171,365
Feb 24, 2026	29.10	29.10	28.65	28.75	28.53	-1.00%	146,077
Feb 23, 2026	30.61	30.61	28.98	29.04	28.82	-3.68%	177,702
Feb 20, 2026	30.26	30.26	29.80	30.15	29.92	-	341,514
Feb 19, 2026	29.73	30.29	29.50	30.15	29.92	2.38%	444,113
Feb 18, 2026	29.11	29.70	28.81	29.45	29.23	2.90%	552,343
Feb 17, 2026	28.49	28.71	27.94	28.62	28.40	1.24%	254,638
Feb 13, 2026	27.48	28.33	27.48	28.27	28.06	1.73%	128,846
Feb 12, 2026	28.19	28.48	27.44	27.79	27.58	-1.63%	214,620
Feb 11, 2026	28.01	28.36	27.80	28.25	28.04	1.11%	249,261
Feb 10, 2026	28.12	28.31	27.75	27.94	27.73	0.07%	146,733
Feb 9, 2026	27.80	27.96	27.60	27.92	27.71	0.50%	132,350
Feb 6, 2026	27.29	27.87	27.26	27.78	27.57	2.32%	184,229
Feb 5, 2026	27.07	27.32	26.53	27.15	26.95	-0.07%	287,608
Feb 4, 2026	26.99	27.25	26.57	27.17	26.97	1.30%	259,095
Feb 3, 2026	26.14	26.87	25.99	26.82	26.62	2.48%	806,266
Feb 2, 2026	26.08	26.47	25.89	26.17	25.97	0.65%	375,237
Jan 30, 2026	26.72	26.85	25.99	26.00	25.80	-1.48%	415,990
Jan 29, 2026	26.90	27.21	26.31	26.39	26.19	-0.57%	520,378
Jan 28, 2026	26.90	27.08	26.47	26.54	26.34	0.15%	444,910
Jan 27, 2026	27.42	27.56	26.49	26.50	26.30	-1.41%	309,383
Jan 26, 2026	26.92	26.92	26.39	26.88	26.68	0.56%	79,467
Jan 23, 2026	26.38	27.17	26.32	26.73	26.53	1.83%	243,362
Jan 22, 2026	26.29	26.37	25.94	26.25	26.05	-0.15%	125,128
Jan 21, 2026	26.33	26.84	26.19	26.29	26.09	1.08%	161,937
Jan 20, 2026	26.70	26.70	25.85	26.01	25.81	-2.58%	141,074
Jan 19, 2026	26.36	26.72	26.03	26.70	26.50	2.69%	66,126
Jan 16, 2026	26.00	26.05	25.80	26.00	25.80	0.23%	169,710
Jan 15, 2026	26.03	26.28	25.79	25.94	25.74	-0.99%	178,577
Jan 14, 2026	26.99	27.00	25.99	26.20	26.00	-2.42%	361,678
Jan 13, 2026	26.99	27.35	26.64	26.85	26.65	0.90%	404,533
Jan 12, 2026	26.79	27.01	26.45	26.61	26.41	0.42%	234,013
Jan 9, 2026	27.24	27.45	26.41	26.50	26.30	-0.93%	303,173
Jan 8, 2026	26.69	27.22	26.68	26.75	26.55	-	165,964
Jan 7, 2026	27.93	27.93	26.75	26.75	26.55	-4.46%	145,205
Jan 6, 2026	28.32	28.34	27.69	28.00	27.79	-0.64%	212,341
Jan 5, 2026	28.48	28.48	27.24	28.18	27.97	-2.36%	262,304
Jan 2, 2026	28.26	28.90	28.07	28.86	28.64	1.87%	53,536
Dec 31, 2025	29.18	29.70	28.31	28.33	28.12	-2.41%	176,372
Dec 30, 2025	28.71	29.42	28.69	29.03	28.81	1.68%	90,772
Dec 29, 2025	29.13	29.32	28.52	28.55	28.34	-2.06%	144,065
Dec 24, 2025	29.43	29.43	28.41	29.15	28.93	0.52%	81,547
Dec 23, 2025	34.28	34.28	28.92	29.00	28.78	-25.94%	175,474
Dec 22, 2025	39.63	39.63	38.24	39.16	28.94	-0.99%	151,537
Dec 19, 2025	41.16	41.60	39.28	39.55	29.23	-3.79%	1,765,755
Dec 18, 2025	42.04	43.19	40.79	41.11	30.38	-2.63%	106,566
Dec 17, 2025	41.23	42.55	40.69	42.22	31.20	1.69%	130,576
Dec 16, 2025	40.78	41.70	40.66	41.52	30.68	-0.62%	71,743
Dec 15, 2025	41.83	42.34	41.42	41.78	30.88	-0.38%	82,666
Dec 12, 2025	42.71	42.72	41.72	41.94	30.99	-0.64%	47,130
Dec 11, 2025	42.00	42.47	41.85	42.21	31.19	-0.66%	52,475
Dec 10, 2025	42.54	42.54	41.25	42.49	31.40	1.41%	56,076
Dec 9, 2025	43.00	43.00	41.40	41.90	30.97	-2.35%	139,788
Dec 8, 2025	43.76	45.09	42.86	42.91	31.71	-1.47%	208,021
Dec 5, 2025	43.17	44.23	43.01	43.55	32.18	0.14%	64,637
Dec 4, 2025	43.12	43.81	42.90	43.49	31.92	1.45%	81,709
Dec 3, 2025	42.87	43.20	42.68	42.87	31.46	-0.14%	31,023