Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	45.21	45.35	42.22	42.85	42.85	-6.71%	756,616
Sep 15, 2026	44.78	46.24	44.78	45.93	45.93	3.07%	516,740
Sep 14, 2026	45.00	45.45	44.21	44.56	44.56	0.77%	452,088
Sep 11, 2026	44.11	44.45	43.50	44.22	44.22	-0.32%	302,197
Sep 10, 2026	46.05	46.25	44.28	44.66	44.36	-1.52%	462,069
Sep 9, 2026	45.37	45.74	44.72	45.35	45.05	2.35%	982,307
Sep 8, 2026	43.69	44.82	43.69	44.31	44.01	2.78%	539,569
Sep 4, 2026	42.96	43.17	41.80	43.11	42.82	0.30%	225,701
Sep 3, 2026	43.72	43.98	42.90	42.98	42.69	-1.44%	277,418
Sep 2, 2026	43.82	43.89	43.22	43.61	43.32	-1.18%	183,896
Sep 1, 2026	43.71	44.24	43.13	44.13	43.83	3.18%	276,213
Aug 31, 2026	43.37	44.06	41.96	42.77	42.48	1.37%	700,420
Aug 28, 2026	42.95	43.12	41.82	42.19	41.91	-2.18%	360,320
Aug 27, 2026	42.16	43.28	41.79	43.13	42.84	2.30%	141,372
Aug 26, 2026	41.60	42.83	41.15	42.16	41.88	0.43%	291,601
Aug 25, 2026	42.74	42.75	41.91	41.98	41.70	-3.36%	353,861
Aug 24, 2026	44.20	44.20	42.84	43.44	43.15	-1.72%	216,730
Aug 21, 2026	44.59	44.71	43.87	44.20	43.90	-1.03%	374,069
Aug 20, 2026	45.07	45.79	44.20	44.66	44.36	0.86%	168,960
Aug 19, 2026	44.69	45.71	44.19	44.28	43.98	-0.63%	265,979
Aug 18, 2026	44.43	44.65	44.14	44.56	44.26	1.32%	257,582
Aug 17, 2026	43.50	44.21	43.42	43.98	43.68	1.69%	269,085
Aug 14, 2026	42.42	43.37	42.42	43.25	42.96	2.05%	296,392
Aug 13, 2026	42.25	42.67	41.71	42.38	42.10	-0.87%	152,261
Aug 12, 2026	42.41	43.15	42.37	42.75	42.46	-0.09%	174,249
Aug 11, 2026	42.19	42.88	41.98	42.79	42.50	1.78%	321,990
Aug 10, 2026	38.99	42.50	38.90	42.04	41.76	8.74%	426,886
Aug 7, 2026	39.35	39.95	38.58	38.66	38.40	-2.94%	261,557
Aug 6, 2026	39.42	40.11	38.76	39.83	39.56	2.79%	672,228
Aug 5, 2026	40.86	41.20	38.72	38.75	38.49	-5.67%	632,532
Aug 4, 2026	41.28	41.50	40.55	41.08	40.80	-3.39%	417,497
Jul 31, 2026	41.73	42.88	41.59	42.52	42.23	1.84%	400,033
Jul 30, 2026	41.15	41.78	40.92	41.75	41.47	-0.52%	322,379
Jul 29, 2026	41.35	41.97	40.95	41.97	41.69	5.37%	891,653
Jul 28, 2026	40.03	40.59	39.08	39.83	39.56	-1.94%	779,369
Jul 27, 2026	40.62	41.38	40.33	40.62	40.35	-3.19%	368,451
Jul 24, 2026	42.02	42.49	41.45	41.96	41.68	-0.83%	337,532
Jul 23, 2026	42.50	42.91	41.78	42.31	42.03	1.34%	503,088
Jul 22, 2026	41.50	42.04	41.40	41.75	41.47	2.50%	249,014
Jul 21, 2026	39.88	40.79	39.86	40.73	40.46	2.78%	695,404
Jul 20, 2026	39.45	40.07	39.05	39.63	39.36	0.33%	434,589
Jul 17, 2026	39.79	40.42	39.13	39.50	39.23	0.71%	385,918
Jul 16, 2026	39.44	39.74	38.85	39.22	38.96	-0.18%	481,006
Jul 15, 2026	40.12	40.83	38.78	39.29	39.03	-2.17%	353,206
Jul 14, 2026	40.85	41.49	39.93	40.16	39.89	-0.82%	393,255
Jul 13, 2026	39.41	40.83	39.41	40.49	40.22	4.60%	914,354
Jul 10, 2026	38.73	38.99	38.22	38.71	38.45	0.42%	345,458
Jul 9, 2026	38.97	38.97	37.90	38.55	38.29	-1.15%	512,334
Jul 8, 2026	38.94	39.65	38.23	39.00	38.74	3.61%	786,653
Jul 7, 2026	36.53	38.05	36.50	37.64	37.39	3.41%	386,987