Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	43.72	44.35	43.03	43.61	43.34	-5.07%	284,382
May 5, 2026	45.29	46.18	44.13	45.94	45.65	1.82%	246,152
May 4, 2026	44.70	46.09	44.13	45.12	44.84	0.96%	323,570
May 1, 2026	42.64	44.82	41.76	44.69	44.41	4.71%	468,794
Apr 30, 2026	41.00	42.77	40.46	42.68	42.41	4.28%	434,361
Apr 29, 2026	39.29	40.97	39.12	40.93	40.67	5.73%	395,480
Apr 28, 2026	38.82	39.26	38.44	38.71	38.47	1.79%	433,237
Apr 27, 2026	37.02	38.22	37.02	38.03	37.79	3.12%	545,950
Apr 24, 2026	37.23	37.23	36.11	36.88	36.65	-0.83%	606,318
Apr 23, 2026	37.07	37.59	36.72	37.19	36.96	0.81%	480,366
Apr 22, 2026	37.14	37.49	36.66	36.89	36.66	0.24%	601,131
Apr 21, 2026	36.72	37.08	36.35	36.80	36.57	1.10%	873,174
Apr 20, 2026	36.62	36.91	36.25	36.40	36.17	1.20%	375,111
Apr 17, 2026	36.62	36.62	35.12	35.97	35.74	-5.52%	742,468