Strathcona Resources Ltd. (STHRF)
OTCMKTS · Delayed Price · Currency is USD
25.62
+0.25 (1.00%)
Oct 17, 2025, 4:00 PM EDT
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.59 | 25.67 | 25.58 | 25.62 | 25.62 | 1.00% | 10,370 |
| Oct 16, 2025 | 25.64 | 25.82 | 25.31 | 25.37 | 25.37 | -1.60% | 22,510 |
| Oct 15, 2025 | 26.34 | 26.34 | 25.50 | 25.78 | 25.78 | -2.24% | 23,196 |
| Oct 14, 2025 | 26.25 | 26.40 | 25.94 | 26.37 | 26.37 | -2.48% | 28,499 |
| Oct 13, 2025 | 26.50 | 27.04 | 26.00 | 27.04 | 27.04 | 6.29% | 4,299 |
| Oct 10, 2025 | 25.91 | 25.91 | 25.43 | 25.44 | 25.44 | -4.50% | 5,404 |
| Oct 9, 2025 | 27.50 | 27.50 | 26.64 | 26.64 | 26.64 | -2.24% | 10,210 |
| Oct 8, 2025 | 26.49 | 27.25 | 26.49 | 27.25 | 27.25 | 2.51% | 28,937 |
| Oct 7, 2025 | 26.52 | 26.58 | 26.52 | 26.58 | 26.58 | -0.52% | 10,937 |
| Oct 6, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | 2,072 |
| Oct 3, 2025 | 26.12 | 26.82 | 26.12 | 26.72 | 26.72 | 2.18% | 3,819 |
| Oct 2, 2025 | 26.32 | 26.35 | 26.15 | 26.15 | 26.15 | -0.68% | 5,526 |
| Oct 1, 2025 | 26.25 | 26.33 | 26.23 | 26.33 | 26.33 | 0.49% | 8,286 |
| Sep 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.61% | 2,603 |
| Sep 29, 2025 | 26.17 | 26.20 | 26.04 | 26.04 | 26.04 | -1.88% | 5,065 |
| Sep 26, 2025 | 26.56 | 26.80 | 26.54 | 26.54 | 26.54 | 0.10% | 6,244 |
| Sep 25, 2025 | 26.48 | 26.54 | 26.46 | 26.51 | 26.51 | 0.09% | 10,171 |
| Sep 24, 2025 | 26.37 | 26.49 | 26.37 | 26.49 | 26.49 | 1.58% | 11,969 |
| Sep 23, 2025 | 25.95 | 26.52 | 25.95 | 26.08 | 26.08 | 0.84% | 3,012 |
| Sep 22, 2025 | 25.67 | 25.86 | 25.47 | 25.86 | 25.86 | 0.43% | 29,583 |
| Sep 19, 2025 | 26.23 | 26.23 | 25.68 | 25.75 | 25.75 | -3.01% | 60,655 |
| Sep 18, 2025 | 26.83 | 26.83 | 26.52 | 26.55 | 26.55 | -1.80% | 6,264 |
| Sep 17, 2025 | 26.75 | 27.05 | 26.75 | 27.04 | 27.04 | 0.91% | 9,957 |
| Sep 16, 2025 | 26.61 | 26.91 | 26.61 | 26.79 | 26.79 | -0.03% | 5,503 |
| Sep 15, 2025 | 27.50 | 27.50 | 26.75 | 26.80 | 26.80 | -1.11% | 9,486 |
| 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 |