Strathcona Resources Ltd. (TSX:SCR)
Canada
· Delayed Price · Currency is CAD 31.14
-0.11 (-0.35%)
Jun 20, 2025, 4:00 PM EDT
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 28.55 | 29.07 | 27.73 | 28.48 | 28.22 | -0.56% | 70,039 |
| May 21, 2025 | 28.85 | 29.39 | 28.51 | 28.64 | 28.38 | 0.21% | 299,000 |
| May 20, 2025 | 30.11 | 30.41 | 28.36 | 28.58 | 28.32 | -5.55% | 107,900 |
| May 16, 2025 | 30.90 | 31.09 | 29.85 | 30.26 | 29.98 | -2.13% | 95,600 |
| May 15, 2025 | 29.50 | 30.94 | 29.00 | 30.92 | 30.64 | 13.97% | 123,023 |
| May 14, 2025 | 26.76 | 27.53 | 26.76 | 27.13 | 26.88 | -2.41% | 13,700 |
| May 13, 2025 | 26.08 | 27.86 | 26.02 | 27.80 | 27.55 | 6.60% | 23,900 |
| May 12, 2025 | 26.29 | 26.73 | 25.83 | 26.08 | 25.84 | -0.19% | 40,023 |
| May 9, 2025 | 25.75 | 26.40 | 25.75 | 26.13 | 25.89 | -0.50% | 5,647 |
| May 8, 2025 | 25.70 | 26.40 | 25.70 | 26.26 | 26.02 | 2.58% | 17,300 |
| May 7, 2025 | 25.27 | 25.89 | 25.02 | 25.60 | 25.37 | 0.04% | 98,437 |
| May 6, 2025 | 24.80 | 25.73 | 24.80 | 25.59 | 25.36 | 3.35% | 18,200 |
| May 5, 2025 | 25.62 | 25.62 | 24.46 | 24.76 | 24.53 | -3.17% | 27,342 |
| May 2, 2025 | 25.78 | 25.78 | 24.87 | 25.57 | 25.34 | 1.99% | 25,710 |
| May 1, 2025 | 24.91 | 25.60 | 24.91 | 25.07 | 24.84 | 1.79% | 18,041 |
| Apr 30, 2025 | 25.31 | 25.31 | 24.46 | 24.63 | 24.41 | -3.49% | 22,307 |
| Apr 29, 2025 | 25.80 | 26.04 | 25.37 | 25.52 | 25.29 | -1.62% | 19,936 |
| Apr 28, 2025 | 24.92 | 26.17 | 24.87 | 25.94 | 25.70 | 2.65% | 23,700 |
| Apr 25, 2025 | 25.08 | 25.57 | 25.00 | 25.27 | 25.04 | -0.59% | 39,000 |
| Apr 24, 2025 | 25.30 | 25.95 | 25.30 | 25.42 | 25.19 | -1.28% | 9,613 |
| Apr 23, 2025 | 25.92 | 26.31 | 25.31 | 25.75 | 25.51 | -0.23% | 31,300 |
| Apr 22, 2025 | 26.15 | 26.39 | 25.70 | 25.81 | 25.57 | 0.82% | 35,849 |
| Apr 21, 2025 | 25.86 | 26.45 | 25.34 | 25.60 | 25.37 | -2.03% | 16,200 |
| Apr 17, 2025 | 25.34 | 26.40 | 25.34 | 26.13 | 25.89 | 4.15% | 16,600 |
| Apr 16, 2025 | 24.15 | 25.43 | 24.15 | 25.09 | 24.86 | 2.37% | 12,200 |
| Apr 15, 2025 | 24.27 | 25.12 | 24.25 | 24.51 | 24.29 | -0.37% | 15,400 |
| Apr 14, 2025 | 25.06 | 25.06 | 24.16 | 24.60 | 24.38 | 0.24% | 15,600 |
| Apr 11, 2025 | 24.68 | 24.82 | 23.85 | 24.54 | 24.32 | 1.61% | 22,134 |
| Apr 10, 2025 | 26.05 | 26.05 | 23.56 | 24.15 | 23.93 | -7.61% | 41,638 |