Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	39.00	39.92	38.76	39.63	-	-7.82%	240,688
Apr 7, 2026	42.92	43.48	42.57	42.99	42.99	1.27%	241,919
Apr 6, 2026	42.27	42.48	41.28	42.45	42.45	0.88%	203,360
Apr 2, 2026	42.31	43.58	41.41	42.08	42.08	4.34%	479,848
Apr 1, 2026	41.45	41.78	39.59	40.33	40.33	-4.30%	534,530
Mar 31, 2026	43.53	44.11	41.13	42.14	42.14	-2.41%	489,061
Mar 30, 2026	43.27	44.16	42.21	43.18	43.18	2.40%	910,757
Mar 27, 2026	39.32	42.29	39.04	42.17	42.17	8.85%	1,225,952
Mar 26, 2026	37.90	39.81	37.24	38.74	38.74	3.39%	966,734
Mar 25, 2026	37.89	38.06	37.17	37.47	37.47	-2.42%	355,641
Mar 24, 2026	38.48	39.62	38.11	38.40	38.40	0.87%	384,498
Mar 23, 2026	38.93	38.93	37.46	38.07	38.07	-3.18%	408,941
Mar 20, 2026	39.80	40.04	38.76	39.32	39.32	-1.31%	2,370,126
Mar 19, 2026	39.70	40.43	39.38	39.84	39.54	1.40%	517,810
Mar 18, 2026	39.19	39.72	38.83	39.29	38.99	0.90%	383,774
Mar 17, 2026	38.75	39.36	38.19	38.94	38.65	0.96%	424,732
Mar 16, 2026	39.62	39.95	38.46	38.57	38.28	-2.26%	459,695
Mar 13, 2026	40.00	40.00	38.64	39.46	39.16	-0.13%	335,712
Mar 12, 2026	39.28	40.00	38.45	39.51	39.21	2.17%	523,569
Mar 11, 2026	37.31	38.72	37.26	38.67	38.38	4.57%	611,180
Mar 10, 2026	35.04	37.09	34.98	36.98	36.70	5.36%	357,493
Mar 9, 2026	35.25	36.05	34.50	35.10	34.84	2.93%	516,676
Mar 6, 2026	33.34	34.61	33.00	34.10	33.84	4.19%	421,418
Mar 5, 2026	31.50	32.78	31.07	32.73	32.48	5.65%	433,806
Mar 4, 2026	31.32	31.41	30.70	30.98	30.75	-1.24%	240,674
Mar 3, 2026	31.00	31.82	30.18	31.37	31.13	3.87%	605,795
Mar 2, 2026	30.83	30.89	29.90	30.20	29.97	1.34%	424,955
Feb 27, 2026	28.83	30.05	28.62	29.80	29.58	3.22%	308,038
Feb 26, 2026	28.60	29.10	28.35	28.87	28.65	-0.38%	457,506
Feb 25, 2026	28.98	29.15	28.59	28.98	28.76	0.80%	171,365
Feb 24, 2026	29.10	29.10	28.65	28.75	28.53	-1.00%	146,077
Feb 23, 2026	30.61	30.61	28.98	29.04	28.82	-3.68%	177,702
Feb 20, 2026	30.26	30.26	29.80	30.15	29.92	-	341,514
Feb 19, 2026	29.73	30.29	29.50	30.15	29.92	2.38%	444,113
Feb 18, 2026	29.11	29.70	28.81	29.45	29.23	2.90%	552,343
Feb 17, 2026	28.49	28.71	27.94	28.62	28.40	1.24%	254,638
Feb 13, 2026	27.48	28.33	27.48	28.27	28.06	1.73%	128,846
Feb 12, 2026	28.19	28.48	27.44	27.79	27.58	-1.63%	214,620
Feb 11, 2026	28.01	28.36	27.80	28.25	28.04	1.11%	249,261
Feb 10, 2026	28.12	28.31	27.75	27.94	27.73	0.07%	146,733
Feb 9, 2026	27.80	27.96	27.60	27.92	27.71	0.50%	132,350
Feb 6, 2026	27.29	27.87	27.26	27.78	27.57	2.32%	184,229
Feb 5, 2026	27.07	27.32	26.53	27.15	26.95	-0.07%	287,608
Feb 4, 2026	26.99	27.25	26.57	27.17	26.97	1.30%	259,095
Feb 3, 2026	26.14	26.87	25.99	26.82	26.62	2.48%	806,266
Feb 2, 2026	26.08	26.47	25.89	26.17	25.97	0.65%	375,237
Jan 30, 2026	26.72	26.85	25.99	26.00	25.80	-1.48%	415,990
Jan 29, 2026	26.90	27.21	26.31	26.39	26.19	-0.57%	520,378
Jan 28, 2026	26.90	27.08	26.47	26.54	26.34	0.15%	444,910
Jan 27, 2026	27.42	27.56	26.49	26.50	26.30	-1.41%	309,383