Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	42.16	42.57	41.79	41.89	-	-0.64%	35,170
Aug 26, 2026	41.60	42.83	41.15	42.16	42.16	0.43%	291,601
Aug 25, 2026	42.74	42.75	41.91	41.98	41.98	-3.36%	353,861
Aug 24, 2026	44.20	44.20	42.84	43.44	43.44	-1.72%	216,730
Aug 21, 2026	44.59	44.71	43.87	44.20	44.20	-1.03%	374,069
Aug 20, 2026	45.07	45.79	44.20	44.66	44.66	0.86%	168,960
Aug 19, 2026	44.69	45.71	44.19	44.28	44.28	-0.63%	265,979
Aug 18, 2026	44.43	44.65	44.14	44.56	44.56	1.32%	257,582
Aug 17, 2026	43.50	44.21	43.42	43.98	43.98	1.69%	269,085
Aug 14, 2026	42.42	43.37	42.42	43.25	43.25	2.05%	296,392
Aug 13, 2026	42.25	42.67	41.71	42.38	42.38	-0.87%	152,261
Aug 12, 2026	42.41	43.15	42.37	42.75	42.75	-0.09%	174,249
Aug 11, 2026	42.19	42.88	41.98	42.79	42.79	1.78%	321,990
Aug 10, 2026	38.99	42.50	38.90	42.04	42.04	8.74%	426,886
Aug 7, 2026	39.35	39.95	38.58	38.66	38.66	-2.94%	260,757
Aug 6, 2026	39.42	40.11	38.76	39.83	39.83	2.79%	672,228
Aug 5, 2026	40.86	41.20	38.72	38.75	38.75	-5.67%	632,332
Aug 4, 2026	41.28	41.50	40.55	41.08	41.08	-3.39%	417,497
Jul 31, 2026	41.73	42.88	41.59	42.52	42.52	1.84%	400,033
Jul 30, 2026	41.15	41.78	40.92	41.75	41.75	-0.52%	322,379
Jul 29, 2026	41.35	41.97	40.95	41.97	41.97	5.37%	891,653
Jul 28, 2026	40.03	40.59	39.08	39.83	39.83	-1.94%	779,369
Jul 27, 2026	40.62	41.38	40.33	40.62	40.62	-3.19%	368,451
Jul 24, 2026	42.02	42.49	41.45	41.96	41.96	-0.83%	337,532
Jul 23, 2026	42.50	42.91	41.78	42.31	42.31	1.34%	503,088
Jul 22, 2026	41.50	42.04	41.40	41.75	41.75	2.50%	249,014
Jul 21, 2026	39.88	40.79	39.86	40.73	40.73	2.78%	695,404
Jul 20, 2026	39.45	40.07	39.05	39.63	39.63	0.33%	434,589
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