Strathcona Resources Ltd. (TSX:SCR)
Canada flag Canada · Delayed Price · Currency is CAD
32.97
-1.05 (-3.09%)
Aug 1, 2025, 4:00 PM EDT

Strathcona Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202533.5433.5432.8332.9332.93-3.20%42,841
Jul 31, 202534.8634.8633.7634.0234.02-2.55%63,436
Jul 30, 202534.7835.2834.4234.9134.91-0.11%62,204
Jul 29, 202534.3134.9534.1034.9534.951.33%59,943
Jul 28, 202533.8734.5533.7134.4934.493.26%65,344
Jul 25, 202533.7433.9833.2433.4033.40-1.82%65,206
Jul 24, 202533.6734.3133.5534.0234.020.98%73,108
Jul 23, 202533.6834.0033.5633.6933.69-0.24%38,900
Jul 22, 202532.6633.8132.6633.7733.773.68%85,500
Jul 21, 202532.5733.0232.5032.5732.57-0.85%64,300
Jul 18, 202532.1533.0332.1232.8532.852.18%70,823
Jul 17, 202532.8233.0732.0232.1532.15-1.38%48,200
Jul 16, 202532.5033.0532.5032.6032.600.25%45,214
Jul 15, 202533.4033.4532.3532.5232.52-2.93%99,300
Jul 14, 202533.1733.5632.3733.5033.502.01%130,229
Jul 11, 202530.6732.8930.6732.8432.847.85%189,833
Jul 10, 202530.0430.4729.8730.4530.451.16%129,300
Jul 9, 202530.3430.3429.9230.1030.100.03%52,600
Jul 8, 202530.8230.8229.9630.0930.090.30%88,921
Jul 7, 202529.9130.3729.7330.0030.000.37%72,024
Jul 4, 202530.4030.4029.5029.8929.89-0.37%21,526
Jul 3, 202530.0930.2129.5730.0030.00-1.83%57,706
Jul 2, 202530.8630.8629.9430.5630.561.70%82,500
Jun 30, 202530.0030.3229.8330.0530.05-0.73%89,629
Jun 27, 202530.7930.7930.0230.2730.27-0.53%26,429
Jun 26, 202530.0630.5630.0630.4330.430.13%20,139
Jun 25, 202530.8330.8330.2530.3930.39-0.65%22,809
Jun 24, 202530.1430.8830.0330.5930.590.53%36,700
Jun 23, 202531.2631.6230.3930.4330.43-2.28%148,313
Jun 20, 202531.2531.3730.9331.1431.14-0.35%60,325
Jun 19, 202531.4131.4131.0931.2531.250.32%22,400
Jun 18, 202531.3031.4531.0131.1531.15-0.32%49,939
Jun 17, 202531.3031.4030.8531.2531.25-93,900
Jun 16, 202531.9931.9930.8331.2531.25-0.79%74,500
Jun 13, 202533.0033.0131.3331.5031.50-4.17%81,439
Jun 12, 202531.3333.1131.0532.8732.574.68%83,247
Jun 11, 202530.0731.4030.0031.4031.114.49%107,900
Jun 10, 202530.1230.6029.7430.0529.781.08%39,802
Jun 9, 202529.5630.4029.5629.7329.461.19%44,839
Jun 6, 202529.4729.8029.1829.3829.110.10%44,200
Jun 5, 202529.8030.0829.3029.3529.08-0.51%78,100
Jun 4, 202529.9930.0029.0229.5029.23-1.11%59,300
Jun 3, 202529.4130.1429.3029.8329.561.05%94,746
Jun 2, 202529.9530.2529.5029.5229.251.44%78,312
May 30, 202528.8129.6828.4529.1028.831.11%74,300
May 29, 202529.0229.2828.6328.7828.52-0.76%30,825
May 28, 202530.0330.0328.9029.0028.74-3.33%42,000
May 27, 202529.1430.1428.8330.0029.733.09%37,304
May 26, 202528.7529.3928.3729.1028.831.22%28,628
May 23, 202528.4829.0328.0928.7528.490.95%52,400