Strathcona Resources Ltd. (STHRF)
OTCMKTS · Delayed Price · Currency is USD
27.04
-0.06 (-0.22%)
Sep 15, 2025, 1:14 PM EDT
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 27.20 | 27.20 | 27.04 | 27.04 | - | -0.22% | - |
| Sep 12, 2025 | 27.65 | 27.65 | 27.10 | 27.10 | 27.10 | -1.50% | 2,971 |
| Sep 11, 2025 | 27.35 | 27.64 | 27.35 | 27.51 | 27.51 | 1.12% | 2,696 |
| Sep 10, 2025 | 27.81 | 27.81 | 27.21 | 27.21 | 27.21 | -1.88% | 4,911 |
| Sep 9, 2025 | 27.84 | 28.49 | 27.62 | 27.73 | 27.73 | 0.33% | 14,975 |
| Sep 8, 2025 | 27.91 | 27.91 | 27.15 | 27.64 | 27.64 | -0.44% | 22,855 |
| Sep 5, 2025 | 28.15 | 28.19 | 27.75 | 27.76 | 27.76 | -1.22% | 16,528 |
| Sep 4, 2025 | 27.35 | 28.19 | 27.35 | 28.11 | 28.11 | 2.18% | 2,711 |
| Sep 3, 2025 | 28.11 | 28.11 | 27.43 | 27.51 | 27.51 | -2.34% | 5,009 |
| Sep 2, 2025 | 26.66 | 28.18 | 26.66 | 28.17 | 28.17 | 0.86% | 5,889 |
| Aug 29, 2025 | 27.84 | 27.99 | 27.68 | 27.92 | 27.92 | 0.16% | 6,484 |
| Aug 28, 2025 | 28.00 | 28.00 | 27.54 | 27.88 | 27.88 | 0.11% | 3,196 |
| Aug 27, 2025 | 27.53 | 27.85 | 27.40 | 27.85 | 27.85 | 2.97% | 11,139 |
| Aug 26, 2025 | 27.27 | 27.35 | 27.04 | 27.04 | 27.04 | 0.45% | 16,868 |
| Aug 25, 2025 | 27.81 | 27.81 | 26.92 | 26.92 | 26.92 | -4.15% | 21,053 |
| Aug 22, 2025 | 28.02 | 28.18 | 28.02 | 28.09 | 28.09 | 1.55% | 31,562 |
| Aug 21, 2025 | 27.50 | 27.75 | 27.50 | 27.66 | 27.66 | 1.62% | 21,759 |
| Aug 20, 2025 | 24.50 | 27.22 | 24.50 | 27.22 | 27.22 | 0.81% | 8,058 |
| Aug 19, 2025 | 27.11 | 27.11 | 27.00 | 27.00 | 27.00 | -1.83% | 11,782 |
| Aug 18, 2025 | 27.22 | 27.50 | 26.71 | 27.50 | 27.50 | 2.97% | 9,397 |
| Aug 15, 2025 | 26.36 | 26.71 | 26.25 | 26.71 | 26.71 | 1.37% | 7,792 |
| Aug 14, 2025 | 26.20 | 26.36 | 26.20 | 26.35 | 26.35 | 1.07% | 18,594 |
| Aug 13, 2025 | 26.23 | 26.23 | 26.01 | 26.07 | 26.07 | -0.20% | 38,281 |
| Aug 12, 2025 | 25.25 | 26.17 | 25.25 | 26.13 | 26.13 | 4.29% | 10,529 |
| Aug 11, 2025 | 24.68 | 25.07 | 24.37 | 25.05 | 25.05 | 1.50% | 5,069 |
| Aug 8, 2025 | 24.00 | 24.71 | 23.76 | 24.68 | 24.68 | -0.40% | 39,848 |
| Aug 7, 2025 | 24.78 | 25.01 | 24.77 | 24.78 | 24.78 | 0.16% | 14,112 |
| Aug 6, 2025 | 25.05 | 25.41 | 24.74 | 24.74 | 24.74 | 1.87% | 6,151 |
| Aug 5, 2025 | 24.29 | 24.29 | 23.99 | 24.29 | 24.29 | -0.63% | 15,028 |
| Aug 4, 2025 | 24.74 | 24.74 | 23.51 | 24.44 | 24.44 | 2.39% | 15,158 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.86 | 23.87 | 23.87 | -2.52% | 4,339 |
| Jul 31, 2025 | 24.62 | 24.63 | 24.33 | 24.49 | 24.49 | -3.70% | 11,135 |
| Jul 30, 2025 | 25.25 | 25.43 | 25.25 | 25.43 | 25.43 | 0.55% | 25,738 |
| Jul 29, 2025 | 25.20 | 25.30 | 24.80 | 25.29 | 25.29 | 0.84% | 12,210 |
| Jul 28, 2025 | 24.70 | 25.08 | 24.57 | 25.08 | 25.08 | 2.80% | 7,264 |
| Jul 25, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -1.71% | 14,810 |
| Jul 24, 2025 | 24.94 | 25.08 | 24.69 | 24.82 | 24.82 | -0.68% | 16,943 |
| Jul 23, 2025 | 24.66 | 24.99 | 24.65 | 24.99 | 24.99 | 0.85% | 3,354 |
| Jul 22, 2025 | 24.30 | 24.78 | 24.30 | 24.78 | 24.78 | 3.42% | 2,785 |
| Jul 21, 2025 | 23.93 | 24.09 | 23.84 | 23.96 | 23.96 | -0.46% | 10,532 |
| Jul 18, 2025 | 23.96 | 24.07 | 23.70 | 24.07 | 24.07 | 2.77% | 4,804 |
| Jul 17, 2025 | 23.99 | 24.08 | 23.42 | 23.42 | 23.42 | -2.12% | 1,573 |
| Jul 16, 2025 | 23.94 | 24.01 | 23.93 | 23.93 | 23.93 | -0.29% | 1,597 |
| Jul 15, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.89% | 1,116 |
| Jul 14, 2025 | 23.98 | 24.46 | 23.85 | 24.46 | 24.46 | 2.06% | 5,242 |
| Jul 11, 2025 | 22.57 | 24.01 | 22.57 | 23.97 | 23.97 | 8.36% | 11,422 |
| Jul 10, 2025 | 21.90 | 22.19 | 21.90 | 22.12 | 22.12 | 0.50% | 20,492 |
| Jul 9, 2025 | 22.13 | 22.15 | 21.88 | 22.01 | 22.01 | 0.27% | 2,338 |
| Jul 8, 2025 | 22.08 | 22.12 | 21.95 | 21.95 | 21.95 | 0.50% | 3,186 |
| Jul 7, 2025 | 21.90 | 22.02 | 21.81 | 21.84 | 21.84 | -1.56% | 35,672 |