Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	38.63	38.99	37.50	38.72	38.72	0.57%	123,763
Nov 6, 2025	36.81	39.30	36.75	38.50	38.50	4.59%	216,909
Nov 5, 2025	36.18	37.16	36.18	36.81	36.81	1.35%	27,800
Nov 4, 2025	37.18	37.18	36.22	36.32	36.32	-2.84%	82,133
Nov 3, 2025	37.33	37.47	36.88	37.38	37.38	1.03%	49,142
Oct 31, 2025	36.80	37.44	36.59	37.00	37.00	0.76%	98,426
Oct 30, 2025	36.67	36.85	36.12	36.72	36.72	0.74%	43,724
Oct 29, 2025	36.22	36.60	36.20	36.45	36.45	0.69%	31,600
Oct 28, 2025	36.10	36.32	35.89	36.20	36.20	-0.39%	46,730
Oct 27, 2025	36.00	36.44	35.66	36.34	36.34	2.92%	45,514
Oct 24, 2025	35.80	35.80	35.26	35.31	35.31	-1.37%	36,900
Oct 23, 2025	35.37	36.50	35.37	35.80	35.80	1.10%	86,016
Oct 22, 2025	34.65	35.98	34.65	35.41	35.41	1.32%	43,000
Oct 21, 2025	36.32	36.32	34.90	34.95	34.95	-2.75%	47,400
Oct 20, 2025	35.75	36.29	35.75	35.94	35.94	0.08%	38,947
Oct 17, 2025	35.87	36.08	35.50	35.91	35.91	0.39%	52,901
Oct 16, 2025	36.80	36.80	35.50	35.77	35.77	-1.57%	100,400
Oct 15, 2025	37.00	37.30	35.74	36.34	36.34	-1.22%	160,112
Oct 14, 2025	37.75	37.75	36.24	36.79	36.79	3.96%	190,441
Oct 10, 2025	36.71	36.71	35.35	35.39	35.39	-3.88%	98,500
Oct 9, 2025	38.00	38.64	36.67	36.82	36.82	-3.08%	67,300
Oct 8, 2025	37.25	38.17	36.90	37.99	37.99	2.43%	61,800
Oct 7, 2025	37.66	37.66	36.45	37.09	37.09	-1.51%	108,561
Oct 6, 2025	37.56	37.90	37.56	37.66	37.66	0.27%	25,312
Oct 3, 2025	36.75	37.63	36.75	37.56	37.56	2.90%	36,700
Oct 2, 2025	36.74	36.85	36.43	36.50	36.50	0.05%	94,000
Oct 1, 2025	36.01	37.00	35.95	36.48	36.48	1.25%	36,911
Sep 30, 2025	36.28	36.65	36.03	36.03	36.03	-1.10%	45,200
Sep 29, 2025	36.75	36.86	36.27	36.43	36.43	-2.20%	30,900
Sep 26, 2025	37.36	37.47	37.10	37.25	37.25	1.09%	32,333
Sep 25, 2025	36.76	37.05	36.50	36.85	36.85	-0.08%	58,748
Sep 24, 2025	36.42	36.94	36.37	36.88	36.88	2.16%	70,900
Sep 23, 2025	36.05	36.76	35.94	36.10	36.10	0.67%	44,731
Sep 22, 2025	35.41	35.86	35.14	35.86	35.86	0.34%	88,400
Sep 19, 2025	36.03	36.26	35.30	35.74	35.74	-2.48%	611,800
Sep 18, 2025	37.19	37.19	36.54	36.65	36.65	-0.95%	34,537
Sep 17, 2025	36.26	37.36	36.26	37.00	37.00	0.05%	78,001
Sep 16, 2025	36.22	37.00	35.94	36.98	36.98	0.52%	59,010
Sep 15, 2025	38.33	38.33	36.75	36.79	36.79	-1.81%	84,000
Sep 12, 2025	38.43	38.43	37.34	37.47	37.47	-1.06%	103,531
Sep 11, 2025	37.88	38.44	37.51	37.87	37.57	0.05%	219,121
Sep 10, 2025	38.28	38.84	37.71	37.85	37.55	-1.30%	74,500
Sep 9, 2025	39.03	39.49	38.20	38.35	38.05	0.10%	87,700
Sep 8, 2025	38.67	38.67	37.58	38.31	38.01	-0.29%	118,100
Sep 5, 2025	39.10	39.10	38.20	38.42	38.12	-1.13%	68,600
Sep 4, 2025	37.99	39.01	37.91	38.86	38.55	2.21%	108,824
Sep 3, 2025	38.62	39.02	37.56	38.02	37.72	-1.68%	78,900
Sep 2, 2025	38.76	38.85	38.01	38.67	38.36	1.28%	37,144
Aug 29, 2025	38.39	38.57	37.93	38.18	37.88	-0.60%	42,729
Aug 28, 2025	38.58	38.58	37.89	38.41	38.11	0.08%	76,400