Strathcona Resources Ltd. (STHRF)
OTCMKTS
· Delayed Price · Currency is USD
19.07
+1.07 (5.94%)
Apr 17, 2025, 4:00 PM EDT
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 18.69 | 19.05 | 18.69 | 18.80 | 18.80 | 1.62% | 20,486 |
| Apr 21, 2025 | 18.84 | 19.14 | 18.27 | 18.50 | 18.50 | -2.99% | 10,778 |
| Apr 17, 2025 | 18.45 | 19.08 | 18.45 | 19.07 | 19.07 | 5.94% | 4,030 |
| Apr 16, 2025 | 17.59 | 18.29 | 17.57 | 18.00 | 18.00 | 2.51% | 8,309 |
| Apr 15, 2025 | 17.60 | 17.65 | 17.41 | 17.56 | 17.56 | -1.08% | 4,954 |
| Apr 14, 2025 | 17.65 | 17.75 | 17.40 | 17.75 | 17.75 | 3.39% | 5,429 |
| Apr 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | 1,934 |
| Apr 10, 2025 | 18.27 | 18.27 | 17.05 | 17.17 | 17.17 | -7.49% | 2,148 |
| Apr 9, 2025 | 16.25 | 18.66 | 16.06 | 18.56 | 18.56 | 9.00% | 16,872 |
| Apr 8, 2025 | 18.00 | 18.00 | 17.00 | 17.03 | 17.03 | -3.80% | 6,481 |
| Apr 7, 2025 | 17.38 | 17.80 | 17.38 | 17.70 | 17.70 | 0.80% | 2,442 |
| Apr 4, 2025 | 19.06 | 19.06 | 17.10 | 17.56 | 17.56 | -8.35% | 8,543 |
| Apr 3, 2025 | 19.42 | 19.61 | 18.80 | 19.16 | 19.16 | -1.84% | 5,310 |
| Apr 2, 2025 | 20.00 | 20.03 | 19.38 | 19.52 | 19.52 | -3.46% | 147,107 |
| Apr 1, 2025 | 20.04 | 20.30 | 19.99 | 20.22 | 20.22 | 0.85% | 1,960 |
| Mar 31, 2025 | 19.49 | 20.45 | 19.49 | 20.05 | 20.05 | -1.33% | 27,988 |
| Mar 28, 2025 | 20.65 | 20.65 | 20.32 | 20.32 | 20.32 | -5.93% | 1,571 |
| Mar 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.74% | 406 |
| Mar 26, 2025 | 21.00 | 21.33 | 21.00 | 21.23 | 21.23 | 2.72% | 1,398 |
| Mar 25, 2025 | 20.49 | 20.75 | 20.49 | 20.67 | 20.67 | 2.83% | 14,998 |
| Mar 24, 2025 | 20.17 | 20.23 | 20.10 | 20.10 | 20.10 | -0.50% | 27,471 |
| Mar 21, 2025 | 20.20 | 20.28 | 20.11 | 20.20 | 20.20 | -1.42% | 9,178 |
| Mar 20, 2025 | 19.75 | 20.52 | 19.75 | 20.49 | 20.31 | 1.04% | 1,436 |
| Mar 19, 2025 | 19.85 | 20.39 | 19.85 | 20.28 | 20.10 | 5.08% | 5,882 |
| Mar 18, 2025 | 19.56 | 19.56 | 19.30 | 19.30 | 19.13 | -1.32% | 13,055 |
| Mar 17, 2025 | 19.18 | 19.58 | 19.10 | 19.56 | 19.39 | 1.98% | 9,320 |
| Mar 14, 2025 | 18.63 | 19.18 | 18.63 | 19.18 | 19.01 | 2.46% | 10,252 |
| Mar 13, 2025 | 18.82 | 18.82 | 18.50 | 18.72 | 18.55 | -1.47% | 10,332 |
| Mar 12, 2025 | 18.65 | 19.00 | 18.65 | 19.00 | 18.83 | 2.43% | 3,815 |
| Mar 11, 2025 | 18.60 | 18.74 | 18.48 | 18.55 | 18.39 | 0.82% | 43,672 |
| Mar 10, 2025 | 18.27 | 18.57 | 18.00 | 18.40 | 18.24 | -4.81% | 12,488 |
| Mar 7, 2025 | 18.67 | 19.33 | 18.65 | 19.33 | 19.16 | 5.00% | 10,798 |
| Mar 6, 2025 | 17.98 | 18.63 | 17.90 | 18.41 | 18.25 | 6.76% | 25,403 |
| Mar 5, 2025 | 16.50 | 17.25 | 16.14 | 17.25 | 17.09 | 2.10% | 47,776 |
| Mar 4, 2025 | 16.93 | 17.06 | 15.88 | 16.89 | 16.74 | 0.48% | 105,710 |
| Mar 3, 2025 | 18.34 | 18.34 | 16.81 | 16.81 | 16.66 | -5.03% | 9,307 |
| Feb 28, 2025 | 17.96 | 17.96 | 17.60 | 17.70 | 17.54 | -1.45% | 7,761 |
| Feb 27, 2025 | 18.11 | 18.39 | 17.96 | 17.96 | 17.80 | -0.39% | 3,181 |
| Feb 26, 2025 | 18.31 | 18.31 | 17.95 | 18.03 | 17.87 | -1.85% | 13,046 |
| Feb 25, 2025 | 18.76 | 18.79 | 18.30 | 18.37 | 18.21 | -3.92% | 35,701 |
| Feb 24, 2025 | 19.08 | 19.15 | 19.00 | 19.12 | 18.95 | -1.44% | 1,928 |
| Feb 21, 2025 | 19.59 | 19.59 | 19.40 | 19.40 | 19.23 | -0.97% | 5,333 |
| Feb 20, 2025 | 19.71 | 19.71 | 19.45 | 19.59 | 19.42 | 1.71% | 9,345 |
| Feb 19, 2025 | 19.38 | 19.38 | 19.26 | 19.26 | 19.09 | 0.32% | 2,162 |
| Feb 18, 2025 | 18.93 | 19.25 | 18.93 | 19.20 | 19.03 | 0.64% | 4,677 |
| Feb 14, 2025 | 19.19 | 19.22 | 19.05 | 19.08 | 18.91 | 0.55% | 4,370 |
| Feb 13, 2025 | 18.88 | 19.01 | 18.88 | 18.97 | 18.80 | 0.88% | 1,865 |
| Feb 12, 2025 | 18.85 | 18.85 | 18.70 | 18.81 | 18.64 | -0.24% | 20,613 |
| Feb 11, 2025 | 19.04 | 19.05 | 18.80 | 18.85 | 18.68 | 0.33% | 9,538 |
| Feb 10, 2025 | 18.75 | 19.01 | 18.75 | 18.79 | 18.62 | 0.31% | 3,025 |