Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	38.00	38.64	36.67	36.82	36.82	-3.08%	67,277
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
Aug 27, 2025	38.05	38.53	37.96	38.38	38.08	1.00%	43,006
Aug 26, 2025	37.34	38.24	37.15	38.00	37.70	1.60%	1,118,000
Aug 25, 2025	38.68	38.68	37.10	37.40	37.10	-3.91%	107,000
Aug 22, 2025	38.77	39.30	38.72	38.92	38.61	0.23%	190,100
Aug 21, 2025	38.03	38.86	37.85	38.83	38.52	3.33%	92,221
Aug 20, 2025	37.49	38.02	37.21	37.58	37.28	0.54%	42,424
Aug 19, 2025	38.37	38.41	37.10	37.38	37.08	-2.45%	46,700
Aug 18, 2025	36.93	38.35	36.51	38.32	38.02	4.05%	64,400
Aug 15, 2025	36.53	37.19	36.18	36.83	36.54	0.93%	103,600
Aug 14, 2025	35.96	36.53	35.76	36.49	36.20	1.39%	58,200
Aug 13, 2025	36.10	36.31	35.75	35.99	35.70	-0.03%	102,800
Aug 12, 2025	34.84	36.12	34.84	36.00	35.71	4.35%	95,600
Aug 11, 2025	33.97	34.60	33.50	34.50	34.23	1.65%	63,107
Aug 8, 2025	34.02	34.04	32.39	33.94	33.67	-0.24%	183,300
Aug 7, 2025	34.85	34.85	33.87	34.02	33.75	-0.15%	76,300
Aug 6, 2025	33.57	34.94	33.57	34.07	33.80	1.73%	104,900
Aug 5, 2025	33.12	33.78	33.02	33.49	33.22	1.58%	109,000
Aug 1, 2025	33.54	33.54	32.77	32.97	32.71	-3.09%	61,200
Jul 31, 2025	34.86	34.86	33.76	34.02	33.75	-2.55%	63,436
Jul 30, 2025	34.78	35.28	34.42	34.91	34.63	-0.11%	62,204