Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	39.16	-0.99%	151,537
Dec 19, 2025	41.16	41.60	39.28	39.55	39.55	-3.79%	1,765,755
Dec 18, 2025	42.04	43.19	40.79	41.11	41.11	-2.63%	106,566
Dec 17, 2025	41.23	42.55	40.69	42.22	42.22	1.69%	130,576
Dec 16, 2025	40.78	41.70	40.66	41.52	41.52	-0.62%	71,743
Dec 15, 2025	41.83	42.34	41.42	41.78	41.78	-0.38%	82,666
Dec 12, 2025	42.71	42.72	41.72	41.94	41.94	-0.64%	47,130
Dec 11, 2025	42.00	42.47	41.85	42.21	42.21	-0.66%	52,475
Dec 10, 2025	42.54	42.54	41.25	42.49	42.49	1.41%	56,076
Dec 9, 2025	43.00	43.00	41.40	41.90	41.90	-2.35%	139,788
Dec 8, 2025	43.76	45.09	42.86	42.91	42.91	-1.47%	208,021
Dec 5, 2025	43.17	44.23	43.01	43.55	43.55	0.14%	64,637
Dec 4, 2025	43.12	43.81	42.90	43.49	43.19	1.45%	81,709
Dec 3, 2025	42.87	43.20	42.68	42.87	42.57	-0.14%	31,023
Dec 2, 2025	43.12	43.21	42.13	42.93	42.63	-1.08%	71,568
Dec 1, 2025	42.23	43.65	42.23	43.40	43.10	3.85%	86,046
Nov 28, 2025	41.77	42.58	41.58	41.79	41.50	0.38%	41,508
Nov 27, 2025	41.22	41.67	41.00	41.63	41.34	2.13%	47,251
Nov 26, 2025	40.93	41.23	39.73	40.76	40.48	-0.78%	127,209
Nov 25, 2025	42.12	42.31	40.74	41.08	40.80	-4.29%	186,336
Nov 24, 2025	42.50	42.92	41.88	42.92	42.62	1.35%	183,040
Nov 21, 2025	43.19	43.19	42.08	42.35	42.06	-2.04%	74,523
Nov 20, 2025	43.64	44.74	43.10	43.23	42.93	0.98%	154,303