Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.60	29.10	28.35	28.87	28.87	-0.38%	457,506
Feb 25, 2026	28.98	29.15	28.59	28.98	28.98	0.80%	171,365
Feb 24, 2026	29.10	29.10	28.65	28.75	28.75	-1.00%	146,077
Feb 23, 2026	30.61	30.61	28.98	29.04	29.04	-3.68%	177,702
Feb 20, 2026	30.26	30.26	29.80	30.15	30.15	-	341,514
Feb 19, 2026	29.73	30.29	29.50	30.15	30.15	2.38%	444,113
Feb 18, 2026	29.11	29.70	28.81	29.45	29.45	2.90%	552,343
Feb 17, 2026	28.49	28.71	27.94	28.62	28.62	1.24%	254,638
Feb 13, 2026	27.48	28.33	27.48	28.27	28.27	1.73%	128,846
Feb 12, 2026	28.19	28.48	27.44	27.79	27.79	-1.63%	214,620
Feb 11, 2026	28.01	28.36	27.80	28.25	28.25	1.11%	249,261
Feb 10, 2026	28.12	28.31	27.75	27.94	27.94	0.07%	146,733
Feb 9, 2026	27.80	27.96	27.60	27.92	27.92	0.50%	132,350
Feb 6, 2026	27.29	27.87	27.26	27.78	27.78	2.32%	184,229
Feb 5, 2026	27.07	27.32	26.53	27.15	27.15	-0.07%	287,608
Feb 4, 2026	26.99	27.25	26.57	27.17	27.17	1.30%	259,095
Feb 3, 2026	26.14	26.87	25.99	26.82	26.82	2.48%	806,266
Feb 2, 2026	26.08	26.47	25.89	26.17	26.17	0.65%	375,237
Jan 30, 2026	26.72	26.85	25.99	26.00	26.00	-1.48%	415,990
Jan 29, 2026	26.90	27.21	26.31	26.39	26.39	-0.57%	520,378
Jan 28, 2026	26.90	27.08	26.47	26.54	26.54	0.15%	444,910
Jan 27, 2026	27.42	27.56	26.49	26.50	26.50	-1.41%	309,383
Jan 26, 2026	26.92	26.92	26.39	26.88	26.88	0.56%	79,467
Jan 23, 2026	26.38	27.17	26.32	26.73	26.73	1.83%	243,362
Jan 22, 2026	26.29	26.37	25.94	26.25	26.25	-0.15%	125,128
Jan 21, 2026	26.33	26.84	26.19	26.29	26.29	1.08%	161,937
Jan 20, 2026	26.70	26.70	25.85	26.01	26.01	-2.58%	141,074
Jan 19, 2026	26.36	26.72	26.03	26.70	26.70	2.69%	66,126
Jan 16, 2026	26.00	26.05	25.80	26.00	26.00	0.23%	169,710
Jan 15, 2026	26.03	26.28	25.79	25.94	25.94	-0.99%	178,577
Jan 14, 2026	26.99	27.00	25.99	26.20	26.20	-2.42%	361,678
Jan 13, 2026	26.99	27.35	26.64	26.85	26.85	0.90%	404,533
Jan 12, 2026	26.79	27.01	26.45	26.61	26.61	0.42%	234,013
Jan 9, 2026	27.24	27.45	26.41	26.50	26.50	-0.93%	303,173
Jan 8, 2026	26.69	27.22	26.68	26.75	26.75	-	165,964
Jan 7, 2026	27.93	27.93	26.75	26.75	26.75	-4.46%	145,205
Jan 6, 2026	28.32	28.34	27.69	28.00	28.00	-0.64%	212,341
Jan 5, 2026	28.48	28.48	27.24	28.18	28.18	-2.36%	262,304
Jan 2, 2026	28.26	28.90	28.07	28.86	28.86	1.87%	53,536
Dec 31, 2025	29.18	29.70	28.31	28.33	28.33	-2.41%	176,372
Dec 30, 2025	28.71	29.42	28.69	29.03	29.03	1.68%	90,772
Dec 29, 2025	29.13	29.32	28.52	28.55	28.55	-2.06%	144,065
Dec 24, 2025	29.43	29.43	28.41	29.15	29.15	0.52%	81,547
Dec 23, 2025	34.28	34.28	28.92	29.00	29.00	-25.94%	175,474
Dec 22, 2025	39.63	39.63	38.24	39.16	29.16	-0.99%	151,537
Dec 19, 2025	41.16	41.60	39.28	39.55	29.45	-3.79%	1,765,755
Dec 18, 2025	42.04	43.19	40.79	41.11	30.61	-2.63%	106,566
Dec 17, 2025	41.23	42.55	40.69	42.22	31.44	1.69%	130,576
Dec 16, 2025	40.78	41.70	40.66	41.52	30.92	-0.62%	71,743
Dec 15, 2025	41.83	42.34	41.42	41.78	31.11	-0.38%	82,666