Strathcona Resources Ltd. (TSX:SCR)
Canada
· Delayed Price · Currency is CAD 28.74
-0.91 (-3.07%)
Mar 28, 2025, 4:00 PM EST
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.51 | 29.52 | 28.71 | 28.74 | 28.74 | -3.07% | 21,977 |
| Mar 27, 2025 | 29.43 | 30.10 | 29.30 | 29.65 | 29.65 | -0.54% | 20,839 |
| Mar 26, 2025 | 29.44 | 30.40 | 29.44 | 29.81 | 29.81 | 1.33% | 24,491 |
| Mar 25, 2025 | 29.19 | 29.73 | 29.16 | 29.42 | 29.42 | 1.76% | 25,200 |
| Mar 24, 2025 | 29.33 | 29.52 | 28.73 | 28.91 | 28.91 | -0.21% | 43,905 |
| Mar 21, 2025 | 29.18 | 29.34 | 28.97 | 28.97 | 28.97 | -1.73% | 14,904 |
| Mar 20, 2025 | 28.70 | 29.57 | 28.70 | 29.48 | 29.22 | 1.55% | 12,348 |
| Mar 19, 2025 | 28.17 | 29.19 | 28.03 | 29.03 | 28.77 | 4.42% | 41,721 |
| Mar 18, 2025 | 27.75 | 28.00 | 27.59 | 27.80 | 27.55 | 1.02% | 13,934 |
| Mar 17, 2025 | 27.60 | 27.99 | 27.37 | 27.52 | 27.28 | -0.29% | 24,100 |
| Mar 14, 2025 | 26.99 | 27.76 | 26.99 | 27.60 | 27.36 | 2.64% | 23,824 |
| Mar 13, 2025 | 27.63 | 27.80 | 26.55 | 26.89 | 26.65 | -2.25% | 22,100 |
| Mar 12, 2025 | 26.90 | 27.58 | 26.80 | 27.51 | 27.27 | 2.46% | 64,513 |
| Mar 11, 2025 | 26.84 | 27.15 | 26.54 | 26.85 | 26.61 | 1.13% | 29,700 |
| Mar 10, 2025 | 27.26 | 27.26 | 25.99 | 26.55 | 26.32 | -3.07% | 56,004 |
| Mar 7, 2025 | 26.29 | 27.90 | 26.29 | 27.39 | 27.15 | 4.26% | 71,825 |
| Mar 6, 2025 | 25.50 | 26.81 | 24.31 | 26.27 | 26.04 | 6.49% | 164,000 |
| Mar 5, 2025 | 24.44 | 24.88 | 22.75 | 24.67 | 24.45 | 2.37% | 151,900 |
| Mar 4, 2025 | 24.00 | 24.73 | 22.98 | 24.10 | 23.89 | -1.59% | 94,700 |
| Mar 3, 2025 | 26.26 | 26.76 | 24.26 | 24.49 | 24.27 | -5.11% | 100,516 |
| Feb 28, 2025 | 25.70 | 25.90 | 25.30 | 25.81 | 25.58 | -0.39% | 46,703 |
| Feb 27, 2025 | 25.82 | 26.46 | 25.75 | 25.91 | 25.68 | -0.04% | 92,700 |
| Feb 26, 2025 | 26.22 | 26.22 | 25.71 | 25.92 | 25.69 | -1.07% | 58,325 |
| Feb 25, 2025 | 27.06 | 27.22 | 26.06 | 26.20 | 25.97 | -4.17% | 86,200 |
| Feb 24, 2025 | 27.32 | 27.42 | 26.84 | 27.34 | 27.10 | -0.83% | 64,700 |
| Feb 21, 2025 | 28.01 | 28.01 | 27.30 | 27.57 | 27.33 | -1.54% | 57,436 |
| Feb 20, 2025 | 28.12 | 28.13 | 27.55 | 28.00 | 27.75 | -0.78% | 42,102 |
| Feb 19, 2025 | 27.19 | 28.22 | 27.18 | 28.22 | 27.97 | 2.88% | 42,044 |
| Feb 18, 2025 | 26.75 | 27.45 | 26.75 | 27.43 | 27.19 | 1.44% | 34,825 |
| Feb 14, 2025 | 27.18 | 27.29 | 26.87 | 27.04 | 26.80 | 0.67% | 19,846 |
| Feb 13, 2025 | 26.99 | 27.06 | 26.84 | 26.86 | 26.62 | 0.22% | 12,000 |
| Feb 12, 2025 | 26.79 | 26.97 | 26.69 | 26.80 | 26.56 | -0.37% | 46,100 |
| Feb 11, 2025 | 26.98 | 27.30 | 26.84 | 26.90 | 26.66 | 0.07% | 32,100 |
| Feb 10, 2025 | 26.90 | 27.23 | 26.87 | 26.88 | 26.64 | 0.98% | 28,123 |
| Feb 7, 2025 | 26.76 | 27.01 | 26.55 | 26.62 | 26.39 | -0.60% | 74,520 |
| Feb 6, 2025 | 27.41 | 27.41 | 26.70 | 26.78 | 26.54 | -1.94% | 26,700 |
| Feb 5, 2025 | 27.71 | 27.71 | 26.98 | 27.31 | 27.07 | -1.09% | 25,904 |
| Feb 4, 2025 | 27.02 | 27.70 | 26.39 | 27.61 | 27.37 | 1.88% | 72,846 |
| Feb 3, 2025 | 27.50 | 27.88 | 27.00 | 27.10 | 26.86 | -2.90% | 48,500 |
| Jan 31, 2025 | 28.65 | 28.72 | 27.62 | 27.91 | 27.66 | -3.76% | 40,300 |
| Jan 30, 2025 | 28.63 | 29.14 | 28.56 | 29.00 | 28.74 | 1.08% | 32,300 |
| Jan 29, 2025 | 28.10 | 28.69 | 27.85 | 28.69 | 28.44 | 1.95% | 111,700 |
| Jan 28, 2025 | 27.50 | 28.50 | 27.32 | 28.14 | 27.89 | 1.37% | 28,600 |
| Jan 27, 2025 | 27.92 | 27.92 | 27.10 | 27.76 | 27.52 | -0.04% | 30,500 |
| Jan 24, 2025 | 28.13 | 28.25 | 27.69 | 27.77 | 27.53 | -2.29% | 36,406 |
| Jan 23, 2025 | 28.71 | 29.06 | 28.42 | 28.42 | 28.17 | -1.01% | 41,000 |
| Jan 22, 2025 | 28.71 | 29.12 | 28.71 | 28.71 | 28.46 | -1.03% | 34,437 |
| Jan 21, 2025 | 29.17 | 29.37 | 28.69 | 29.01 | 28.75 | -2.26% | 73,642 |
| Jan 20, 2025 | 29.77 | 29.82 | 29.24 | 29.68 | 29.42 | 0.95% | 37,829 |
| Jan 17, 2025 | 29.50 | 29.50 | 28.79 | 29.40 | 29.14 | 0.17% | 25,509 |