Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.91	48.23	46.69	47.67	47.67	-1.45%	853,257
Jun 4, 2026	45.85	48.52	45.67	48.37	48.37	4.31%	442,784
Jun 3, 2026	46.00	47.11	45.99	46.37	46.37	1.00%	200,627
Jun 2, 2026	45.33	46.16	45.13	45.91	45.91	1.26%	253,026
Jun 1, 2026	45.16	46.27	45.10	45.34	45.34	2.60%	260,521
May 29, 2026	43.98	44.51	43.56	44.19	44.19	-	781,297
May 28, 2026	44.29	44.92	43.88	44.19	44.19	1.66%	227,647
May 27, 2026	44.44	44.45	43.05	43.47	43.47	-3.46%	333,357
May 26, 2026	45.87	46.48	44.74	45.03	45.03	0.13%	254,722
May 25, 2026	45.91	46.45	44.82	44.97	44.97	-5.07%	323,888
May 22, 2026	47.00	48.07	46.58	47.37	47.37	0.06%	287,255
May 21, 2026	49.80	50.25	47.00	47.34	47.34	-3.01%	565,630
May 20, 2026	51.00	51.70	48.80	48.81	48.81	-4.91%	634,116
May 19, 2026	50.42	51.57	49.80	51.33	51.33	5.86%	878,084
May 15, 2026	45.52	48.60	45.51	48.49	48.49	6.92%	741,459
May 14, 2026	44.00	45.67	43.75	45.35	45.35	2.83%	351,988
May 13, 2026	44.63	44.98	43.58	44.10	44.10	-0.50%	204,693
May 12, 2026	44.31	44.48	43.54	44.32	44.32	1.93%	263,131
May 11, 2026	42.53	43.67	42.53	43.48	43.48	3.77%	511,078
May 8, 2026	42.16	43.15	41.77	41.90	41.90	-0.33%	245,314
May 7, 2026	42.47	42.49	39.53	42.04	42.04	-3.60%	452,274
May 6, 2026	43.72	44.35	43.03	43.61	43.61	-5.07%	284,382
May 5, 2026	45.29	46.18	44.13	45.94	45.94	1.82%	246,152
May 4, 2026	44.70	46.09	44.13	45.12	45.12	0.96%	323,570
May 1, 2026	42.64	44.82	41.76	44.69	44.69	4.71%	468,794
Apr 30, 2026	41.00	42.77	40.46	42.68	42.68	4.28%	434,361
Apr 29, 2026	39.29	40.97	39.12	40.93	40.93	5.73%	395,480
Apr 28, 2026	38.82	39.26	38.44	38.71	38.71	1.79%	433,237
Apr 27, 2026	37.02	38.22	37.02	38.03	38.03	3.12%	545,950
Apr 24, 2026	37.23	37.23	36.11	36.88	36.88	-0.83%	606,318
Apr 23, 2026	37.07	37.59	36.72	37.19	37.19	0.81%	480,366
Apr 22, 2026	37.14	37.49	36.66	36.89	36.89	0.24%	601,131
Apr 21, 2026	36.72	37.08	36.35	36.80	36.80	1.10%	873,174
Apr 20, 2026	36.62	36.91	36.25	36.40	36.40	1.20%	375,111
Apr 17, 2026	36.62	36.62	35.12	35.97	35.97	-5.52%	742,468
Apr 16, 2026	38.00	39.05	37.41	38.07	38.07	2.73%	897,677
Apr 15, 2026	37.46	37.79	37.00	37.06	37.06	-1.15%	685,155
Apr 14, 2026	38.90	39.49	37.47	37.49	37.49	-4.68%	570,615
Apr 13, 2026	40.01	40.11	39.07	39.33	39.33	0.67%	554,253
Apr 10, 2026	39.09	39.79	38.86	39.07	39.07	1.30%	627,597
Apr 9, 2026	40.48	40.56	38.30	38.57	38.57	-3.60%	574,347
Apr 8, 2026	39.00	40.52	38.75	40.01	40.01	-6.93%	540,223
Apr 7, 2026	42.92	43.48	42.57	42.99	42.99	1.27%	241,919
Apr 6, 2026	42.27	42.48	41.28	42.45	42.45	0.88%	203,360
Apr 2, 2026	42.31	43.58	41.41	42.08	42.08	4.34%	479,848
Apr 1, 2026	41.45	41.78	39.59	40.33	40.33	-4.30%	534,530
Mar 31, 2026	43.53	44.11	41.13	42.14	42.14	-2.41%	489,061
Mar 30, 2026	43.27	44.16	42.21	43.18	43.18	2.40%	910,757
Mar 27, 2026	39.32	42.29	39.04	42.17	42.17	8.85%	1,225,952
Mar 26, 2026	37.90	39.81	37.24	38.74	38.74	3.39%	966,734