Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.79	40.42	39.13	39.50	39.50	0.71%	385,918
Jul 16, 2026	39.44	39.74	38.85	39.22	39.22	-0.18%	481,006
Jul 15, 2026	40.12	40.83	38.78	39.29	39.29	-2.17%	353,206
Jul 14, 2026	40.85	41.49	39.93	40.16	40.16	-0.82%	393,255
Jul 13, 2026	39.41	40.83	39.41	40.49	40.49	4.60%	914,354
Jul 10, 2026	38.73	38.99	38.22	38.71	38.71	0.42%	345,458
Jul 9, 2026	38.97	38.97	37.90	38.55	38.55	-1.15%	512,334
Jul 8, 2026	38.94	39.65	38.23	39.00	39.00	3.61%	786,653
Jul 7, 2026	36.53	38.05	36.50	37.64	37.64	3.41%	336,287
Jul 6, 2026	37.10	37.11	36.31	36.40	36.40	-2.49%	336,914
Jul 3, 2026	37.38	38.20	37.12	37.33	37.33	-0.21%	218,462
Jul 2, 2026	37.50	38.16	36.95	37.41	37.41	-0.69%	445,759
Jun 30, 2026	38.42	39.24	37.62	37.67	37.67	-1.54%	430,617
Jun 29, 2026	39.33	39.33	38.13	38.26	38.26	-0.55%	236,421
Jun 26, 2026	38.62	38.63	38.13	38.47	38.47	-0.62%	285,342
Jun 25, 2026	38.51	39.45	37.96	38.71	38.71	0.47%	285,241
Jun 24, 2026	40.42	40.50	38.19	38.53	38.53	-7.25%	498,430
Jun 23, 2026	41.02	41.78	40.70	41.54	41.54	0.80%	184,515
Jun 22, 2026	41.06	41.35	40.35	41.21	41.21	0.49%	225,883
Jun 19, 2026	40.37	41.25	40.28	41.01	41.01	2.35%	358,318
Jun 18, 2026	40.57	41.26	39.36	40.07	40.07	-3.26%	365,220
Jun 17, 2026	42.19	42.66	41.34	41.42	41.42	-1.55%	259,943
Jun 16, 2026	42.09	42.83	41.71	42.07	42.07	-1.89%	403,080
Jun 15, 2026	42.50	43.44	41.53	42.88	42.88	-3.68%	277,213
Jun 12, 2026	45.55	46.37	44.28	44.52	44.52	-4.13%	501,514
Jun 11, 2026	47.38	47.77	45.50	46.44	46.44	-1.19%	440,881
Jun 10, 2026	45.50	47.69	45.50	47.00	47.00	4.93%	461,896
Jun 9, 2026	47.05	47.05	44.13	44.79	44.79	-5.09%	584,632
Jun 8, 2026	47.63	49.05	47.02	47.19	47.19	-0.38%	306,110
Jun 5, 2026	47.91	48.23	46.69	47.67	47.37	-1.45%	853,257
Jun 4, 2026	45.85	48.52	45.67	48.37	48.07	4.31%	442,784
Jun 3, 2026	46.00	47.11	45.99	46.37	46.08	1.00%	200,627
Jun 2, 2026	45.33	46.16	45.13	45.91	45.62	1.26%	253,026
Jun 1, 2026	45.16	46.27	45.10	45.34	45.05	2.60%	273,021
May 29, 2026	43.98	44.51	43.56	44.19	43.91	-	792,893
May 28, 2026	44.29	44.92	43.88	44.19	43.91	1.66%	227,647
May 27, 2026	44.44	44.45	43.05	43.47	43.20	-3.46%	333,357
May 26, 2026	45.87	46.48	44.74	45.03	44.75	0.13%	259,122
May 25, 2026	45.91	46.45	44.82	44.97	44.69	-5.07%	323,888
May 22, 2026	47.00	48.07	46.58	47.37	47.07	0.06%	287,255
May 21, 2026	49.80	50.25	47.00	47.34	47.04	-3.01%	568,430
May 20, 2026	51.00	51.70	48.80	48.81	48.50	-4.91%	634,116
May 19, 2026	50.42	51.57	49.80	51.33	51.01	5.86%	878,084
May 15, 2026	45.52	48.60	45.51	48.49	48.18	6.92%	741,459
May 14, 2026	44.00	45.67	43.75	45.35	45.06	2.83%	351,988
May 13, 2026	44.63	44.98	43.58	44.10	43.82	-0.50%	204,693
May 12, 2026	44.31	44.48	43.54	44.32	44.04	1.93%	263,131
May 11, 2026	42.53	43.67	42.53	43.48	43.21	3.77%	511,078
May 8, 2026	42.16	43.15	41.77	41.90	41.64	-0.33%	245,314
May 7, 2026	42.47	42.49	39.53	42.04	41.78	-3.60%	452,274