Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	43.67	44.49	43.53	44.20	44.20	0.20%	680,337
Oct 23, 2026	43.48	44.47	43.13	44.11	44.11	2.96%	838,873
Oct 22, 2026	43.93	44.24	41.76	42.84	42.84	-1.74%	1,358,389
Oct 21, 2026	43.93	44.75	43.19	43.60	43.60	-1.60%	400,869
Oct 20, 2026	45.32	45.56	43.45	44.31	44.31	-1.07%	676,193
Oct 19, 2026	43.60	45.80	42.37	44.79	44.79	1.91%	783,808
Oct 16, 2026	42.01	43.97	42.00	43.95	43.95	5.32%	878,429
Oct 15, 2026	41.39	42.43	40.87	41.73	41.73	0.89%	724,710
Oct 14, 2026	41.87	41.97	41.15	41.36	41.36	0.02%	734,822
Oct 13, 2026	40.49	41.51	40.42	41.35	41.35	3.30%	616,893
Oct 9, 2026	40.09	40.78	39.90	40.03	40.03	-0.50%	435,119
Oct 8, 2026	40.58	40.94	40.18	40.23	40.23	0.83%	417,282
Oct 7, 2026	40.40	40.97	39.68	39.90	39.90	-0.75%	573,139
Oct 6, 2026	40.15	40.56	39.36	40.20	40.20	-	285,480
Oct 5, 2026	39.06	40.67	38.40	40.20	40.20	2.08%	397,962
Oct 2, 2026	38.48	39.78	38.00	39.38	39.38	1.08%	320,405
Oct 1, 2026	38.40	39.35	38.39	38.96	38.96	0.46%	457,168
Sep 30, 2026	38.85	39.69	38.76	38.78	38.78	0.54%	204,322
Sep 29, 2026	38.65	39.24	38.39	38.57	38.57	-1.33%	219,248
Sep 28, 2026	39.22	39.91	39.02	39.09	39.09	0.72%	494,978
Sep 25, 2026	38.96	39.08	38.25	38.81	38.81	-1.92%	441,388
Sep 24, 2026	39.90	40.47	39.27	39.57	39.57	0.38%	502,197
Sep 23, 2026	39.98	40.50	38.88	39.42	39.42	-0.20%	401,880
Sep 22, 2026	40.11	40.50	39.40	39.50	39.50	-2.95%	504,298
Sep 21, 2026	42.03	42.27	40.45	40.70	40.70	-3.83%	493,836
Sep 18, 2026	43.23	43.23	42.04	42.32	42.32	-1.37%	2,181,256
Sep 17, 2026	42.03	42.97	42.01	42.91	42.91	0.14%	249,652
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