Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.77	28.18	27.40	27.68	27.68	1.35%	37,227
Dec 19, 2024	27.20	27.77	27.00	27.31	27.31	-1.23%	44,200
Dec 18, 2024	28.01	28.24	27.43	27.65	27.65	-0.75%	68,340
Dec 17, 2024	28.28	28.82	27.50	27.86	27.86	-3.10%	41,100
Dec 16, 2024	29.20	29.28	28.26	28.75	28.75	-1.81%	32,446
Dec 13, 2024	29.80	29.80	28.97	29.28	29.03	-0.95%	14,133
Dec 12, 2024	29.81	29.81	29.30	29.56	29.31	-1.40%	16,900
Dec 11, 2024	29.79	30.24	29.75	29.98	29.72	0.67%	38,907
Dec 10, 2024	30.24	30.27	29.78	29.78	29.53	-1.49%	28,101
Dec 9, 2024	29.53	30.43	29.53	30.23	29.97	2.47%	13,717
Dec 6, 2024	30.51	30.51	29.45	29.50	29.25	-4.35%	34,200
Dec 5, 2024	30.60	30.87	30.51	30.84	30.58	1.15%	15,700
Dec 4, 2024	31.39	31.39	29.66	30.49	30.23	-1.68%	48,600
Dec 3, 2024	31.08	31.13	30.90	31.01	30.75	-1.15%	5,024
Dec 2, 2024	31.64	31.64	30.90	31.37	31.10	-1.48%	14,300
Nov 29, 2024	32.00	32.00	31.56	31.84	31.57	0.44%	12,000
Nov 28, 2024	31.93	31.93	31.56	31.70	31.43	-0.44%	2,200
Nov 27, 2024	32.15	32.19	31.62	31.84	31.57	-0.09%	21,900
Nov 26, 2024	32.37	32.44	31.61	31.87	31.60	-2.15%	25,524
Nov 25, 2024	32.27	32.80	32.16	32.57	32.29	-0.12%	18,703
Nov 22, 2024	32.32	32.81	32.13	32.61	32.33	0.90%	45,708
Nov 21, 2024	32.42	32.44	31.97	32.32	32.04	1.44%	42,500
Nov 20, 2024	31.97	32.35	31.69	31.86	31.59	-0.47%	16,635
Nov 19, 2024	32.25	32.47	31.70	32.01	31.74	-1.17%	54,308
Nov 18, 2024	32.19	32.60	32.00	32.39	32.11	0.56%	89,732
Nov 15, 2024	32.17	33.12	32.00	32.21	31.93	-0.89%	51,340
Nov 14, 2024	31.49	32.54	30.00	32.50	32.22	13.28%	150,800
Nov 13, 2024	28.49	28.72	28.03	28.69	28.45	0.03%	54,300
Nov 12, 2024	29.14	29.33	28.16	28.68	28.44	-1.00%	31,900
Nov 11, 2024	27.94	29.19	27.94	28.97	28.72	3.21%	20,609
Nov 8, 2024	29.43	29.43	28.00	28.07	27.83	-4.03%	27,000
Nov 7, 2024	27.66	29.34	27.66	29.25	29.00	3.87%	25,200
Nov 6, 2024	27.33	28.48	27.33	28.16	27.92	-0.46%	35,200
Nov 5, 2024	28.44	28.44	28.09	28.29	28.05	0.25%	7,100
Nov 4, 2024	27.82	28.51	27.59	28.22	27.98	3.67%	21,341
Nov 1, 2024	27.75	28.23	27.08	27.22	26.99	-1.09%	20,300
Oct 31, 2024	27.75	27.81	27.19	27.52	27.29	-1.96%	14,502
Oct 30, 2024	27.29	28.07	27.29	28.07	27.83	1.59%	11,500
Oct 29, 2024	27.48	27.90	27.38	27.63	27.39	-0.40%	23,100
Oct 28, 2024	27.95	28.07	27.30	27.74	27.50	-3.95%	75,500
Oct 25, 2024	27.48	29.14	27.48	28.88	28.63	3.22%	26,941
Oct 24, 2024	27.72	27.98	27.47	27.98	27.74	0.58%	9,116
Oct 23, 2024	28.12	28.12	27.45	27.82	27.58	-1.66%	7,200
Oct 22, 2024	27.88	28.35	27.64	28.29	28.05	1.98%	23,900
Oct 21, 2024	27.06	27.74	27.00	27.74	27.50	2.59%	32,407
Oct 18, 2024	27.00	27.09	26.80	27.04	26.81	-0.41%	24,400
Oct 17, 2024	26.82	27.18	26.77	27.15	26.92	1.04%	21,700
Oct 16, 2024	26.82	27.11	26.70	26.87	26.64	0.67%	12,500
Oct 15, 2024	28.35	28.35	26.54	26.69	26.46	-6.42%	77,300
Oct 11, 2024	28.78	28.78	28.07	28.52	28.28	0.56%	12,100
Oct 10, 2024	28.02	28.80	27.97	28.36	28.12	-	24,300
Oct 9, 2024	27.03	28.36	27.03	28.36	28.12	2.35%	23,000
Oct 8, 2024	27.99	28.11	26.85	27.71	27.47	-1.07%	26,300
Oct 7, 2024	28.08	29.16	27.76	28.01	27.77	-0.14%	44,919
Oct 4, 2024	28.19	28.55	27.79	28.05	27.81	-0.39%	65,200
Oct 3, 2024	26.84	28.49	26.84	28.16	27.92	5.82%	84,212
Oct 2, 2024	27.79	27.80	26.29	26.61	26.38	-2.81%	78,000
Oct 1, 2024	26.97	27.69	26.93	27.38	27.15	1.60%	42,616
Sep 30, 2024	26.61	27.00	26.50	26.95	26.72	1.39%	25,200
Sep 27, 2024	26.99	26.99	26.25	26.58	26.35	-0.11%	20,600
Sep 26, 2024	27.30	27.48	26.56	26.61	26.38	-3.20%	51,843
Sep 25, 2024	27.87	27.87	27.00	27.49	27.26	-1.79%	30,234
Sep 24, 2024	26.57	28.07	26.57	27.99	27.75	6.30%	35,640
Sep 23, 2024	27.11	27.54	26.25	26.33	26.11	-2.73%	41,036
Sep 20, 2024	27.62	27.62	27.03	27.07	26.84	-2.97%	23,600
Sep 19, 2024	28.24	28.27	27.50	27.90	27.66	2.09%	56,100
Sep 18, 2024	28.09	28.09	27.14	27.33	27.10	-3.05%	41,400
Sep 17, 2024	28.14	28.20	27.63	28.19	27.95	1.44%	25,142
Sep 16, 2024	28.29	28.31	27.53	27.79	27.55	-2.59%	33,300
Sep 13, 2024	27.95	29.45	27.95	28.53	28.04	2.66%	42,900
Sep 12, 2024	28.00	29.56	27.61	27.79	27.31	-3.47%	86,921
Sep 11, 2024	28.48	28.87	27.62	28.79	28.29	3.19%	56,300
Sep 10, 2024	28.02	28.02	26.50	27.90	27.42	-0.43%	46,424
Sep 9, 2024	27.92	28.81	27.92	28.02	27.54	0.43%	22,411
Sep 6, 2024	29.06	29.16	27.71	27.90	27.42	-3.26%	68,800
Sep 5, 2024	28.98	30.00	28.84	28.84	28.34	-1.60%	34,800
Sep 4, 2024	29.01	29.63	28.62	29.31	28.81	-0.85%	44,310
Sep 3, 2024	30.51	30.76	29.10	29.56	29.05	-4.65%	68,800
Aug 30, 2024	30.86	31.05	30.58	31.00	30.47	-0.42%	31,731
Aug 29, 2024	31.42	31.58	31.04	31.13	30.59	-0.48%	12,900
Aug 28, 2024	31.72	31.72	30.94	31.28	30.74	-1.51%	11,300
Aug 27, 2024	32.13	32.16	31.57	31.76	31.21	-2.64%	16,400
Aug 26, 2024	31.26	32.66	31.26	32.62	32.06	4.48%	41,400
Aug 23, 2024	31.07	31.40	30.98	31.22	30.68	1.86%	22,447
Aug 22, 2024	31.41	31.56	30.60	30.65	30.12	-2.36%	23,000
Aug 21, 2024	31.04	31.42	30.79	31.39	30.85	0.77%	37,100
Aug 20, 2024	31.68	31.77	30.76	31.15	30.61	-2.47%	58,021
Aug 19, 2024	32.12	32.67	31.50	31.94	31.39	-0.25%	39,629
Aug 16, 2024	32.08	32.58	31.52	32.02	31.47	-1.48%	21,917
Aug 15, 2024	32.80	33.57	32.00	32.50	31.94	0.93%	44,800
Aug 14, 2024	31.50	32.50	31.08	32.20	31.65	4.55%	72,600
Aug 13, 2024	30.27	30.86	28.96	30.80	30.27	0.42%	28,241
Aug 12, 2024	29.80	30.82	29.80	30.67	30.14	3.06%	19,400
Aug 9, 2024	31.30	31.30	29.30	29.76	29.25	0.34%	13,743
Aug 8, 2024	29.33	29.98	29.06	29.66	29.15	2.38%	20,420
Aug 7, 2024	30.34	30.35	28.33	28.97	28.47	-0.92%	21,500
Aug 6, 2024	28.88	29.24	28.00	29.24	28.74	1.25%	51,400
Aug 2, 2024	30.61	30.61	28.56	28.88	28.38	-7.05%	60,024
Aug 1, 2024	32.21	32.21	30.63	31.07	30.53	-4.10%	38,133
Jul 31, 2024	31.39	32.40	31.39	32.40	31.84	5.61%	27,713