Strathcona Resources Ltd. (TSX:SCR)
Canada
· Delayed Price · Currency is CAD 29.58
+0.48 (1.65%)
Jun 2, 2025, 3:59 PM EDT
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 29.95 | 30.25 | 29.50 | 29.52 | 29.52 | 1.44% | 78,118 |
| May 30, 2025 | 28.81 | 29.68 | 28.45 | 29.10 | 29.10 | 1.11% | 74,300 |
| May 29, 2025 | 29.02 | 29.28 | 28.63 | 28.78 | 28.78 | -0.76% | 30,825 |
| May 28, 2025 | 30.03 | 30.03 | 28.90 | 29.00 | 29.00 | -3.33% | 42,000 |
| May 27, 2025 | 29.14 | 30.14 | 28.83 | 30.00 | 30.00 | 3.09% | 37,304 |
| May 26, 2025 | 28.75 | 29.39 | 28.37 | 29.10 | 29.10 | 1.22% | 28,628 |
| May 23, 2025 | 28.48 | 29.03 | 28.09 | 28.75 | 28.75 | 0.95% | 52,400 |
| May 22, 2025 | 28.55 | 29.07 | 27.73 | 28.48 | 28.48 | -0.56% | 70,039 |
| May 21, 2025 | 28.85 | 29.39 | 28.51 | 28.64 | 28.64 | 0.21% | 299,000 |
| May 20, 2025 | 30.11 | 30.41 | 28.36 | 28.58 | 28.58 | -5.55% | 107,900 |
| May 16, 2025 | 30.90 | 31.09 | 29.85 | 30.26 | 30.26 | -2.13% | 95,600 |
| May 15, 2025 | 29.50 | 30.94 | 29.00 | 30.92 | 30.92 | 13.97% | 123,023 |
| May 14, 2025 | 26.76 | 27.53 | 26.76 | 27.13 | 27.13 | -2.41% | 13,700 |
| May 13, 2025 | 26.08 | 27.86 | 26.02 | 27.80 | 27.80 | 6.60% | 23,900 |
| May 12, 2025 | 26.29 | 26.73 | 25.83 | 26.08 | 26.08 | -0.19% | 40,023 |
| May 9, 2025 | 25.75 | 26.40 | 25.75 | 26.13 | 26.13 | -0.50% | 5,647 |
| May 8, 2025 | 25.70 | 26.40 | 25.70 | 26.26 | 26.26 | 2.58% | 17,300 |
| May 7, 2025 | 25.27 | 25.89 | 25.02 | 25.60 | 25.60 | 0.04% | 98,437 |
| May 6, 2025 | 24.80 | 25.73 | 24.80 | 25.59 | 25.59 | 3.35% | 18,200 |
| May 5, 2025 | 25.62 | 25.62 | 24.46 | 24.76 | 24.76 | -3.17% | 27,342 |
| May 2, 2025 | 25.78 | 25.78 | 24.87 | 25.57 | 25.57 | 1.99% | 25,710 |
| May 1, 2025 | 24.91 | 25.60 | 24.91 | 25.07 | 25.07 | 1.79% | 18,041 |
| Apr 30, 2025 | 25.31 | 25.31 | 24.46 | 24.63 | 24.63 | -3.49% | 22,307 |
| Apr 29, 2025 | 25.80 | 26.04 | 25.37 | 25.52 | 25.52 | -1.62% | 19,936 |
| Apr 28, 2025 | 24.92 | 26.17 | 24.87 | 25.94 | 25.94 | 2.65% | 23,700 |
| Apr 25, 2025 | 25.08 | 25.57 | 25.00 | 25.27 | 25.27 | -0.59% | 39,000 |
| Apr 24, 2025 | 25.30 | 25.95 | 25.30 | 25.42 | 25.42 | -1.28% | 9,613 |
| Apr 23, 2025 | 25.92 | 26.31 | 25.31 | 25.75 | 25.75 | -0.23% | 31,300 |
| Apr 22, 2025 | 26.15 | 26.39 | 25.70 | 25.81 | 25.81 | 0.82% | 35,849 |
| Apr 21, 2025 | 25.86 | 26.45 | 25.34 | 25.60 | 25.60 | -2.03% | 16,200 |
| Apr 17, 2025 | 25.34 | 26.40 | 25.34 | 26.13 | 26.13 | 4.15% | 16,600 |
| Apr 16, 2025 | 24.15 | 25.43 | 24.15 | 25.09 | 25.09 | 2.37% | 12,200 |
| Apr 15, 2025 | 24.27 | 25.12 | 24.25 | 24.51 | 24.51 | -0.37% | 15,400 |
| Apr 14, 2025 | 25.06 | 25.06 | 24.16 | 24.60 | 24.60 | 0.24% | 15,600 |
| Apr 11, 2025 | 24.68 | 24.82 | 23.85 | 24.54 | 24.54 | 1.61% | 22,134 |
| Apr 10, 2025 | 26.05 | 26.05 | 23.56 | 24.15 | 24.15 | -7.61% | 41,638 |
| Apr 9, 2025 | 23.24 | 26.70 | 22.75 | 26.14 | 26.14 | 11.76% | 48,900 |
| Apr 8, 2025 | 25.38 | 25.50 | 23.36 | 23.39 | 23.39 | -6.44% | 61,146 |
| Apr 7, 2025 | 23.33 | 25.45 | 23.23 | 25.00 | 25.00 | -0.28% | 76,600 |
| Apr 4, 2025 | 26.86 | 26.87 | 24.08 | 25.07 | 25.07 | -7.35% | 118,200 |
| Apr 3, 2025 | 27.21 | 27.72 | 26.27 | 27.06 | 27.06 | -3.74% | 79,230 |
| Apr 2, 2025 | 28.89 | 28.89 | 27.77 | 28.11 | 28.11 | -2.77% | 83,545 |
| Apr 1, 2025 | 29.07 | 29.15 | 28.75 | 28.91 | 28.91 | -0.86% | 22,300 |
| Mar 31, 2025 | 28.38 | 29.41 | 28.38 | 29.16 | 29.16 | 1.46% | 34,540 |
| Mar 28, 2025 | 29.51 | 29.52 | 28.71 | 28.74 | 28.74 | -3.07% | 22,000 |
| 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 |