Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.21	22.21	22.16	22.16	22.16	-0.73%	1,063
Jun 26, 2025	22.03	22.33	22.03	22.33	22.33	0.81%	6,766
Jun 25, 2025	22.20	22.39	22.10	22.15	22.15	-0.96%	4,678
Jun 24, 2025	22.01	22.38	22.01	22.36	22.36	-0.18%	10,059
Jun 23, 2025	22.70	22.73	22.40	22.40	22.40	-1.06%	11,615
Jun 20, 2025	22.89	22.89	22.55	22.64	22.64	-0.31%	12,943
Jun 18, 2025	22.75	22.79	22.66	22.71	22.71	-0.69%	9,153
Jun 17, 2025	22.87	22.95	22.77	22.87	22.87	-0.71%	15,381
Jun 16, 2025	23.00	23.14	22.89	23.03	23.03	-0.57%	19,110
Jun 13, 2025	24.14	24.21	23.16	23.17	23.17	-4.24%	13,491
Jun 12, 2025	23.28	24.23	23.28	24.19	23.96	5.86%	14,303
Jun 11, 2025	22.02	22.91	21.96	22.85	22.64	4.01%	46,494
Jun 10, 2025	21.98	21.98	21.81	21.97	21.76	0.60%	1,363
Jun 9, 2025	21.58	22.12	21.58	21.84	21.63	2.15%	7,848
Jun 6, 2025	21.62	21.64	21.38	21.38	21.18	-0.65%	26,950
Jun 5, 2025	22.75	22.75	21.52	21.52	21.32	-0.14%	33,501
Jun 4, 2025	21.70	21.73	21.30	21.55	21.35	-1.02%	44,026
Jun 3, 2025	21.61	21.94	21.35	21.77	21.57	1.02%	75,473
Jun 2, 2025	21.85	22.03	21.53	21.55	21.35	1.67%	89,073
May 30, 2025	21.26	21.26	21.20	21.20	21.00	0.95%	30,613
May 29, 2025	20.95	21.02	20.84	21.00	20.80	0.35%	22,374
May 28, 2025	21.48	21.48	20.93	20.93	20.73	-3.93%	27,346
May 27, 2025	21.25	21.78	20.99	21.78	21.58	5.76%	29,607
May 23, 2025	20.60	20.60	20.60	20.60	20.40	-0.16%	30,400
May 22, 2025	19.86	20.90	19.86	20.63	20.43	-0.49%	41,211
May 21, 2025	21.11	21.11	20.73	20.73	20.54	0.63%	39,557
May 20, 2025	21.62	21.80	20.44	20.60	20.41	-5.50%	79,752
May 19, 2025	21.50	21.86	21.50	21.80	21.60	0.65%	12,800
May 16, 2025	22.16	22.16	21.45	21.66	21.46	-1.90%	28,630
May 15, 2025	21.10	22.08	20.99	22.08	21.87	11.38%	53,686
May 14, 2025	19.82	19.82	19.82	19.82	19.64	-	1,618
May 13, 2025	18.91	19.84	18.90	19.82	19.64	6.45%	18,382
May 12, 2025	18.95	19.15	18.62	18.62	18.45	-1.73%	3,158
May 9, 2025	18.95	18.95	18.95	18.95	18.77	0.37%	1,147
May 8, 2025	18.60	18.95	18.60	18.88	18.70	1.83%	3,014
May 7, 2025	18.29	18.54	18.20	18.54	18.37	0.11%	7,767
May 6, 2025	17.95	18.59	17.95	18.52	18.35	2.89%	4,306
May 5, 2025	18.50	18.50	17.87	18.00	17.83	-2.42%	4,691
May 2, 2025	18.50	18.50	18.10	18.45	18.27	1.24%	34,231
May 1, 2025	18.44	18.44	18.22	18.22	18.05	1.29%	3,830
Apr 30, 2025	18.03	18.03	17.75	17.99	17.82	-3.70%	13,431
Apr 29, 2025	18.46	18.73	18.42	18.68	18.50	1.41%	9,585
Apr 28, 2025	17.95	18.42	17.95	18.42	18.25	0.66%	7,675
Apr 25, 2025	18.35	18.35	18.08	18.30	18.13	-0.57%	7,222
Apr 24, 2025	18.37	18.41	18.33	18.41	18.23	0.19%	19,831
Apr 23, 2025	18.90	18.91	18.37	18.37	18.20	-2.29%	25,658
Apr 22, 2025	18.69	19.05	18.69	18.80	18.62	1.62%	20,486
Apr 21, 2025	18.84	19.14	18.27	18.50	18.33	-2.99%	10,778
Apr 17, 2025	18.45	19.08	18.45	19.07	18.89	5.94%	4,030
Apr 16, 2025	17.59	18.29	17.57	18.00	17.83	2.51%	8,309