Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.01	28.01	27.30	27.57	27.57	-1.54%	57,436
Feb 20, 2025	28.12	28.13	27.55	28.00	28.00	-0.78%	42,102
Feb 19, 2025	27.19	28.22	27.18	28.22	28.22	2.88%	42,044
Feb 18, 2025	26.75	27.45	26.75	27.43	27.43	1.44%	34,825
Feb 14, 2025	27.18	27.29	26.87	27.04	27.04	0.67%	19,846
Feb 13, 2025	26.99	27.06	26.84	26.86	26.86	0.22%	12,000
Feb 12, 2025	26.79	26.97	26.69	26.80	26.80	-0.37%	46,100
Feb 11, 2025	26.98	27.30	26.84	26.90	26.90	0.07%	32,100
Feb 10, 2025	26.90	27.23	26.87	26.88	26.88	0.98%	28,123
Feb 7, 2025	26.76	27.01	26.55	26.62	26.62	-0.60%	74,520
Feb 6, 2025	27.41	27.41	26.70	26.78	26.78	-1.94%	26,700
Feb 5, 2025	27.71	27.71	26.98	27.31	27.31	-1.09%	25,904
Feb 4, 2025	27.02	27.70	26.39	27.61	27.61	1.88%	72,846
Feb 3, 2025	27.50	27.88	27.00	27.10	27.10	-2.90%	48,500
Jan 31, 2025	28.65	28.72	27.62	27.91	27.91	-3.76%	40,300
Jan 30, 2025	28.63	29.14	28.56	29.00	29.00	1.08%	32,300
Jan 29, 2025	28.10	28.69	27.85	28.69	28.69	1.95%	111,700
Jan 28, 2025	27.50	28.50	27.32	28.14	28.14	1.37%	28,600
Jan 27, 2025	27.92	27.92	27.10	27.76	27.76	-0.04%	30,500
Jan 24, 2025	28.13	28.25	27.69	27.77	27.77	-2.29%	36,406
Jan 23, 2025	28.71	29.06	28.42	28.42	28.42	-1.01%	41,000
Jan 22, 2025	28.71	29.12	28.71	28.71	28.71	-1.03%	34,437
Jan 21, 2025	29.17	29.37	28.69	29.01	29.01	-2.26%	73,642
Jan 20, 2025	29.77	29.82	29.24	29.68	29.68	0.95%	37,829
Jan 17, 2025	29.50	29.50	28.79	29.40	29.40	0.17%	25,509
Jan 16, 2025	30.30	30.30	29.09	29.35	29.35	-3.04%	22,434
Jan 15, 2025	30.37	30.54	29.75	30.27	30.27	0.87%	23,320
Jan 14, 2025	31.00	31.57	29.81	30.01	30.01	-3.69%	42,400
Jan 13, 2025	31.08	31.75	31.00	31.16	31.16	0.29%	62,900
Jan 10, 2025	31.70	31.96	31.03	31.07	31.07	-0.54%	39,212
Jan 9, 2025	31.10	31.41	31.10	31.24	31.24	-0.45%	7,600
Jan 8, 2025	31.46	31.49	31.00	31.38	31.38	-0.13%	24,344
Jan 7, 2025	31.30	31.69	31.20	31.42	31.42	0.13%	25,300
Jan 6, 2025	31.25	31.94	31.24	31.38	31.38	0.19%	23,700
Jan 3, 2025	31.47	31.50	31.10	31.32	31.32	0.48%	22,714
Jan 2, 2025	31.49	32.00	31.04	31.17	31.17	-1.08%	21,825
Dec 31, 2024	30.80	31.54	30.79	31.51	31.51	3.07%	19,733
Dec 30, 2024	29.38	30.65	29.38	30.57	30.57	4.84%	33,000
Dec 27, 2024	29.76	30.35	29.08	29.16	29.16	-2.44%	44,336
Dec 24, 2024	29.02	30.23	28.91	29.89	29.89	3.93%	19,615
Dec 23, 2024	27.68	28.93	27.39	28.76	28.76	3.90%	33,720
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