Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.79	19.86	19.15	19.15	19.15	-2.20%	30,082
Jan 29, 2026	19.99	20.15	19.56	19.58	19.58	0.20%	101,126
Jan 28, 2026	19.76	19.95	19.54	19.54	19.54	-0.10%	37,518
Jan 27, 2026	20.13	20.13	19.56	19.56	19.56	-0.10%	11,258
Jan 26, 2026	19.54	19.60	19.31	19.58	19.58	0.41%	6,056
Jan 23, 2026	19.27	19.73	19.27	19.50	19.50	2.69%	15,714
Jan 22, 2026	20.18	20.18	18.80	18.99	18.99	-0.37%	10,791
Jan 21, 2026	19.35	19.37	19.02	19.06	19.06	1.41%	8,412
Jan 20, 2026	19.50	19.50	18.70	18.80	18.80	0.73%	13,549
Jan 16, 2026	18.63	18.70	18.63	18.66	18.66	0.16%	4,433
Jan 15, 2026	18.66	18.78	18.60	18.63	18.63	-0.53%	9,134
Jan 14, 2026	19.20	19.24	18.73	18.73	18.73	-3.30%	19,163
Jan 13, 2026	19.42	19.47	19.35	19.37	19.37	1.25%	24,323
Jan 12, 2026	18.23	19.29	18.23	19.13	19.13	0.48%	15,243
Jan 9, 2026	19.75	19.82	19.03	19.04	19.04	-1.38%	9,341
Jan 8, 2026	19.35	19.50	19.30	19.31	19.31	-0.21%	1,650
Jan 7, 2026	19.87	19.87	19.35	19.35	19.35	-4.56%	15,533
Jan 6, 2026	20.24	20.35	20.24	20.27	20.27	-1.03%	10,219
Jan 5, 2026	20.41	20.50	20.00	20.48	20.48	-2.48%	27,475
Jan 2, 2026	20.90	21.00	20.52	21.00	21.00	0.48%	12,043
Dec 31, 2025	21.14	21.14	20.90	20.90	20.90	-1.18%	13,419
Dec 30, 2025	21.31	21.31	21.00	21.15	21.15	0.24%	2,852
Dec 29, 2025	21.04	21.10	20.84	21.10	21.10	-	10,625
Dec 26, 2025	21.45	21.45	21.10	21.10	21.10	1.14%	3,226
Dec 24, 2025	20.90	20.95	20.80	20.86	20.86	-1.83%	805
Dec 23, 2025	21.55	22.12	21.25	21.25	21.25	-25.33%	1,857
Dec 22, 2025	28.52	28.68	28.28	28.46	28.46	-1.18%	68,052
Dec 19, 2025	29.54	29.54	28.80	28.80	28.80	-3.16%	411
Dec 18, 2025	30.30	30.30	29.67	29.74	29.74	-2.11%	2,862
Dec 17, 2025	30.38	30.38	30.38	30.38	30.38	0.95%	1,032
Dec 16, 2025	30.01	30.09	30.00	30.09	30.09	-1.17%	3,402
Dec 15, 2025	30.46	30.71	30.06	30.45	30.45	0.10%	17,004
Dec 12, 2025	30.80	30.80	30.25	30.42	30.42	-0.51%	3,218
Dec 11, 2025	30.54	30.78	30.54	30.58	30.58	0.68%	12,798
Dec 10, 2025	30.38	30.38	30.20	30.37	30.37	1.18%	7,212
Dec 9, 2025	30.62	30.66	30.02	30.02	30.02	-4.11%	32,417
Dec 8, 2025	31.49	32.62	31.15	31.30	31.30	-0.41%	31,428
Dec 5, 2025	31.27	31.73	31.27	31.43	31.43	0.61%	17,923
Dec 4, 2025	31.22	31.30	31.12	31.24	31.02	1.74%	2,094
Dec 3, 2025	30.41	30.71	30.41	30.71	30.49	0.51%	895
Dec 2, 2025	30.50	30.56	30.37	30.55	30.34	-1.61%	5,254
Dec 1, 2025	29.90	31.11	29.68	31.05	30.83	3.85%	8,890
Nov 28, 2025	30.00	30.05	29.90	29.90	29.69	2.50%	4,834
Nov 26, 2025	28.45	29.28	28.31	29.17	28.97	0.24%	26,256
Nov 25, 2025	29.25	29.25	29.10	29.10	28.90	-2.60%	28,466
Nov 24, 2025	30.19	30.19	29.88	29.88	29.67	-0.76%	25,225
Nov 21, 2025	30.49	30.52	29.96	30.10	29.89	-2.27%	27,633
Nov 20, 2025	31.24	31.72	30.64	30.80	30.59	1.84%	73,222
Nov 19, 2025	29.95	30.27	29.95	30.25	30.03	-2.59%	36,451
Nov 18, 2025	29.50	31.05	29.50	31.05	30.83	5.25%	15,210