Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	39.19	39.72	38.83	39.29	39.29	0.90%	383,774
Mar 17, 2026	38.75	39.36	38.19	38.94	38.94	0.96%	424,732
Mar 16, 2026	39.62	39.95	38.46	38.57	38.57	-2.26%	459,695
Mar 13, 2026	40.00	40.00	38.64	39.46	39.46	-0.13%	335,712
Mar 12, 2026	39.28	40.00	38.45	39.51	39.51	2.17%	523,569
Mar 11, 2026	37.31	38.72	37.26	38.67	38.67	4.57%	611,180
Mar 10, 2026	35.04	37.09	34.98	36.98	36.98	5.36%	357,493
Mar 9, 2026	35.25	36.05	34.50	35.10	35.10	2.93%	516,676
Mar 6, 2026	33.34	34.61	33.00	34.10	34.10	4.19%	421,418
Mar 5, 2026	31.50	32.78	31.07	32.73	32.73	5.65%	433,806
Mar 4, 2026	31.32	31.41	30.70	30.98	30.98	-1.24%	237,580
Mar 3, 2026	31.00	31.82	30.18	31.37	31.37	3.87%	605,795
Mar 2, 2026	30.86	30.86	29.90	30.20	30.20	1.34%	421,205
Feb 27, 2026	28.83	30.05	28.62	29.80	29.80	3.22%	308,038
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