Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	26.99	27.35	26.64	26.85	26.85	0.90%	404,533
Jan 12, 2026	26.79	27.01	26.45	26.61	26.61	0.42%	234,013
Jan 9, 2026	27.24	27.45	26.41	26.50	26.50	-0.93%	303,173
Jan 8, 2026	26.69	27.22	26.68	26.75	26.75	-	165,964
Jan 7, 2026	27.93	27.93	26.75	26.75	26.75	-4.46%	145,205
Jan 6, 2026	28.32	28.34	27.69	28.00	28.00	-0.64%	212,341
Jan 5, 2026	28.48	28.48	27.24	28.18	28.18	-2.36%	262,304
Jan 2, 2026	28.26	28.90	28.07	28.86	28.86	1.87%	53,536
Dec 31, 2025	29.18	29.70	28.31	28.33	28.33	-2.41%	176,372
Dec 30, 2025	28.71	29.42	28.69	29.03	29.03	1.68%	90,772
Dec 29, 2025	29.13	29.32	28.52	28.55	28.55	-2.06%	144,065
Dec 24, 2025	29.43	29.43	28.41	29.15	29.15	0.52%	81,547
Dec 23, 2025	34.28	34.28	28.92	29.00	29.00	-25.94%	175,474
Dec 22, 2025	39.63	39.63	38.24	39.16	39.16	-0.99%	151,537
Dec 19, 2025	41.16	41.60	39.28	39.55	39.55	-3.79%	1,765,755
Dec 18, 2025	42.04	43.19	40.79	41.11	41.11	-2.63%	106,566
Dec 17, 2025	41.23	42.55	40.69	42.22	42.22	1.69%	130,576
Dec 16, 2025	40.78	41.70	40.66	41.52	41.52	-0.62%	71,743
Dec 15, 2025	41.83	42.34	41.42	41.78	41.78	-0.38%	82,666
Dec 12, 2025	42.71	42.72	41.72	41.94	41.94	-0.64%	47,130
Dec 11, 2025	42.00	42.47	41.85	42.21	42.21	-0.66%	52,475
Dec 10, 2025	42.54	42.54	41.25	42.49	42.49	1.41%	56,076
Dec 9, 2025	43.00	43.00	41.40	41.90	41.90	-2.35%	139,788
Dec 8, 2025	43.76	45.09	42.86	42.91	42.91	-1.47%	208,021
Dec 5, 2025	43.17	44.23	43.01	43.55	43.55	0.14%	64,637
Dec 4, 2025	43.12	43.81	42.90	43.49	43.19	1.45%	81,709
Dec 3, 2025	42.87	43.20	42.68	42.87	42.57	-0.14%	31,023
Dec 2, 2025	43.12	43.21	42.13	42.93	42.63	-1.08%	71,568
Dec 1, 2025	42.23	43.65	42.23	43.40	43.10	3.85%	86,046
Nov 28, 2025	41.77	42.58	41.58	41.79	41.50	0.38%	41,508
Nov 27, 2025	41.22	41.67	41.00	41.63	41.34	2.13%	47,251
Nov 26, 2025	40.93	41.23	39.73	40.76	40.48	-0.78%	127,209
Nov 25, 2025	42.12	42.31	40.74	41.08	40.80	-4.29%	186,336
Nov 24, 2025	42.50	42.92	41.88	42.92	42.62	1.35%	183,040
Nov 21, 2025	43.19	43.19	42.08	42.35	42.06	-2.04%	74,523
Nov 20, 2025	43.64	44.74	43.10	43.23	42.93	0.98%	154,303
Nov 19, 2025	43.02	43.02	41.74	42.81	42.51	-1.70%	96,027
Nov 18, 2025	40.97	43.64	40.97	43.55	43.25	5.02%	88,589
Nov 17, 2025	40.99	41.49	40.64	41.47	41.18	1.17%	62,327
Nov 14, 2025	40.16	41.02	40.16	40.99	40.71	1.39%	37,342
Nov 13, 2025	41.60	41.67	40.34	40.43	40.15	-2.53%	48,351
Nov 12, 2025	41.48	41.68	40.97	41.48	41.19	0.34%	102,678
Nov 11, 2025	40.78	41.72	40.77	41.34	41.05	2.07%	90,129
Nov 10, 2025	38.88	41.56	38.87	40.50	40.22	4.60%	168,475
Nov 7, 2025	38.63	38.99	37.50	38.72	38.45	0.57%	123,763
Nov 6, 2025	36.81	39.30	36.75	38.50	38.23	4.59%	216,909
Nov 5, 2025	36.18	37.16	36.18	36.81	36.56	1.35%	27,795
Nov 4, 2025	37.18	37.18	36.22	36.32	36.07	-2.84%	82,133
Nov 3, 2025	37.33	37.47	36.88	37.38	37.12	1.03%	49,142
Oct 31, 2025	36.80	37.44	36.59	37.00	36.74	0.76%	98,426