Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.99	25.44	23.99	25.11	25.10	5.64%	76,536
Mar 5, 2026	23.45	23.81	22.98	23.76	23.76	4.46%	29,264
Mar 4, 2026	22.85	22.97	22.67	22.75	22.75	-0.44%	7,192
Mar 3, 2026	22.60	23.28	22.16	22.85	22.85	3.39%	7,480
Mar 2, 2026	22.53	22.53	21.94	22.10	22.10	0.65%	19,842
Feb 27, 2026	21.23	22.03	21.23	21.96	21.96	3.48%	3,787
Feb 26, 2026	21.28	21.28	20.76	21.22	21.22	0.09%	3,907
Feb 25, 2026	21.18	21.32	20.86	21.20	21.20	1.09%	3,409
Feb 24, 2026	21.50	21.50	20.92	20.97	20.97	-2.46%	12,798
Feb 23, 2026	22.10	22.12	21.50	21.50	21.50	-2.46%	4,016
Feb 20, 2026	22.01	22.09	21.79	22.04	22.04	0.35%	9,029
Feb 19, 2026	21.52	22.09	21.52	21.97	21.97	2.07%	43,147
Feb 18, 2026	21.40	21.69	21.25	21.52	21.52	2.43%	18,416
Feb 17, 2026	20.80	21.01	20.46	21.01	21.01	1.16%	6,617
Feb 13, 2026	20.35	20.80	20.35	20.77	20.77	2.11%	9,134
Feb 12, 2026	20.80	20.95	20.30	20.34	20.34	-1.98%	13,769
Feb 11, 2026	20.68	21.03	20.50	20.75	20.75	0.97%	17,619
Feb 10, 2026	21.78	21.78	20.54	20.55	20.55	-0.17%	5,607
Feb 9, 2026	20.73	20.73	20.34	20.59	20.59	1.20%	13,584
Feb 6, 2026	20.05	20.41	20.05	20.34	20.34	2.88%	13,441
Feb 5, 2026	19.92	19.92	19.45	19.77	19.77	-0.50%	11,297
Feb 4, 2026	19.78	19.87	19.53	19.87	19.87	2.53%	20,553
Feb 3, 2026	19.51	19.61	19.14	19.38	19.38	1.47%	8,181
Feb 2, 2026	18.98	19.22	18.98	19.10	19.10	-0.26%	18,553
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