Strathcona Resources Ltd. (TSX:SCR)
32.97
-1.05 (-3.09%)
Aug 1, 2025, 4:00 PM EDT
Strathcona Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 33.54 | 33.54 | 32.83 | 32.93 | 32.93 | -3.20% | 42,841 |
Jul 31, 2025 | 34.86 | 34.86 | 33.76 | 34.02 | 34.02 | -2.55% | 63,436 |
Jul 30, 2025 | 34.78 | 35.28 | 34.42 | 34.91 | 34.91 | -0.11% | 62,204 |
Jul 29, 2025 | 34.31 | 34.95 | 34.10 | 34.95 | 34.95 | 1.33% | 59,943 |
Jul 28, 2025 | 33.87 | 34.55 | 33.71 | 34.49 | 34.49 | 3.26% | 65,344 |
Jul 25, 2025 | 33.74 | 33.98 | 33.24 | 33.40 | 33.40 | -1.82% | 65,206 |
Jul 24, 2025 | 33.67 | 34.31 | 33.55 | 34.02 | 34.02 | 0.98% | 73,108 |
Jul 23, 2025 | 33.68 | 34.00 | 33.56 | 33.69 | 33.69 | -0.24% | 38,900 |
Jul 22, 2025 | 32.66 | 33.81 | 32.66 | 33.77 | 33.77 | 3.68% | 85,500 |
Jul 21, 2025 | 32.57 | 33.02 | 32.50 | 32.57 | 32.57 | -0.85% | 64,300 |
Jul 18, 2025 | 32.15 | 33.03 | 32.12 | 32.85 | 32.85 | 2.18% | 70,823 |
Jul 17, 2025 | 32.82 | 33.07 | 32.02 | 32.15 | 32.15 | -1.38% | 48,200 |
Jul 16, 2025 | 32.50 | 33.05 | 32.50 | 32.60 | 32.60 | 0.25% | 45,214 |
Jul 15, 2025 | 33.40 | 33.45 | 32.35 | 32.52 | 32.52 | -2.93% | 99,300 |
Jul 14, 2025 | 33.17 | 33.56 | 32.37 | 33.50 | 33.50 | 2.01% | 130,229 |
Jul 11, 2025 | 30.67 | 32.89 | 30.67 | 32.84 | 32.84 | 7.85% | 189,833 |
Jul 10, 2025 | 30.04 | 30.47 | 29.87 | 30.45 | 30.45 | 1.16% | 129,300 |
Jul 9, 2025 | 30.34 | 30.34 | 29.92 | 30.10 | 30.10 | 0.03% | 52,600 |
Jul 8, 2025 | 30.82 | 30.82 | 29.96 | 30.09 | 30.09 | 0.30% | 88,921 |
Jul 7, 2025 | 29.91 | 30.37 | 29.73 | 30.00 | 30.00 | 0.37% | 72,024 |
Jul 4, 2025 | 30.40 | 30.40 | 29.50 | 29.89 | 29.89 | -0.37% | 21,526 |
Jul 3, 2025 | 30.09 | 30.21 | 29.57 | 30.00 | 30.00 | -1.83% | 57,706 |
Jul 2, 2025 | 30.86 | 30.86 | 29.94 | 30.56 | 30.56 | 1.70% | 82,500 |
Jun 30, 2025 | 30.00 | 30.32 | 29.83 | 30.05 | 30.05 | -0.73% | 89,629 |
Jun 27, 2025 | 30.79 | 30.79 | 30.02 | 30.27 | 30.27 | -0.53% | 26,429 |
Jun 26, 2025 | 30.06 | 30.56 | 30.06 | 30.43 | 30.43 | 0.13% | 20,139 |
Jun 25, 2025 | 30.83 | 30.83 | 30.25 | 30.39 | 30.39 | -0.65% | 22,809 |
Jun 24, 2025 | 30.14 | 30.88 | 30.03 | 30.59 | 30.59 | 0.53% | 36,700 |
Jun 23, 2025 | 31.26 | 31.62 | 30.39 | 30.43 | 30.43 | -2.28% | 148,313 |
Jun 20, 2025 | 31.25 | 31.37 | 30.93 | 31.14 | 31.14 | -0.35% | 60,325 |
Jun 19, 2025 | 31.41 | 31.41 | 31.09 | 31.25 | 31.25 | 0.32% | 22,400 |
Jun 18, 2025 | 31.30 | 31.45 | 31.01 | 31.15 | 31.15 | -0.32% | 49,939 |
Jun 17, 2025 | 31.30 | 31.40 | 30.85 | 31.25 | 31.25 | - | 93,900 |
Jun 16, 2025 | 31.99 | 31.99 | 30.83 | 31.25 | 31.25 | -0.79% | 74,500 |
Jun 13, 2025 | 33.00 | 33.01 | 31.33 | 31.50 | 31.50 | -4.17% | 81,439 |
Jun 12, 2025 | 31.33 | 33.11 | 31.05 | 32.87 | 32.57 | 4.68% | 83,247 |
Jun 11, 2025 | 30.07 | 31.40 | 30.00 | 31.40 | 31.11 | 4.49% | 107,900 |
Jun 10, 2025 | 30.12 | 30.60 | 29.74 | 30.05 | 29.78 | 1.08% | 39,802 |
Jun 9, 2025 | 29.56 | 30.40 | 29.56 | 29.73 | 29.46 | 1.19% | 44,839 |
Jun 6, 2025 | 29.47 | 29.80 | 29.18 | 29.38 | 29.11 | 0.10% | 44,200 |
Jun 5, 2025 | 29.80 | 30.08 | 29.30 | 29.35 | 29.08 | -0.51% | 78,100 |
Jun 4, 2025 | 29.99 | 30.00 | 29.02 | 29.50 | 29.23 | -1.11% | 59,300 |
Jun 3, 2025 | 29.41 | 30.14 | 29.30 | 29.83 | 29.56 | 1.05% | 94,746 |
Jun 2, 2025 | 29.95 | 30.25 | 29.50 | 29.52 | 29.25 | 1.44% | 78,312 |
May 30, 2025 | 28.81 | 29.68 | 28.45 | 29.10 | 28.83 | 1.11% | 74,300 |
May 29, 2025 | 29.02 | 29.28 | 28.63 | 28.78 | 28.52 | -0.76% | 30,825 |
May 28, 2025 | 30.03 | 30.03 | 28.90 | 29.00 | 28.74 | -3.33% | 42,000 |
May 27, 2025 | 29.14 | 30.14 | 28.83 | 30.00 | 29.73 | 3.09% | 37,304 |
May 26, 2025 | 28.75 | 29.39 | 28.37 | 29.10 | 28.83 | 1.22% | 28,628 |
May 23, 2025 | 28.48 | 29.03 | 28.09 | 28.75 | 28.49 | 0.95% | 52,400 |