Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.53	37.19	36.18	36.83	36.83	0.93%	101,189
Aug 14, 2025	35.96	36.53	35.76	36.49	36.49	1.39%	58,200
Aug 13, 2025	36.10	36.31	35.75	35.99	35.99	-0.03%	102,800
Aug 12, 2025	34.84	36.12	34.84	36.00	36.00	4.35%	95,600
Aug 11, 2025	33.97	34.60	33.50	34.50	34.50	1.65%	63,107
Aug 8, 2025	34.02	34.04	32.39	33.94	33.94	-0.24%	183,300
Aug 7, 2025	34.85	34.85	33.87	34.02	34.02	-0.15%	76,300
Aug 6, 2025	33.57	34.94	33.57	34.07	34.07	1.73%	104,900
Aug 5, 2025	33.12	33.78	33.02	33.49	33.49	1.58%	109,000
Aug 1, 2025	33.54	33.54	32.77	32.97	32.97	-3.09%	61,200
Jul 31, 2025	34.86	34.86	33.76	34.02	34.02	-2.55%	63,436
Jul 30, 2025	34.78	35.28	34.42	34.91	34.91	-0.11%	62,204
Jul 29, 2025	34.31	34.95	34.10	34.95	34.95	1.33%	59,943
Jul 28, 2025	33.87	34.55	33.71	34.49	34.49	3.26%	65,344
Jul 25, 2025	33.74	33.98	33.24	33.40	33.40	-1.82%	65,206
Jul 24, 2025	33.67	34.31	33.55	34.02	34.02	0.98%	73,108
Jul 23, 2025	33.68	34.00	33.56	33.69	33.69	-0.24%	38,900
Jul 22, 2025	32.66	33.81	32.66	33.77	33.77	3.68%	85,500
Jul 21, 2025	32.57	33.02	32.50	32.57	32.57	-0.85%	64,300
Jul 18, 2025	32.15	33.03	32.12	32.85	32.85	2.18%	70,823
Jul 17, 2025	32.82	33.07	32.02	32.15	32.15	-1.38%	48,200
Jul 16, 2025	32.50	33.05	32.50	32.60	32.60	0.25%	45,214
Jul 15, 2025	33.40	33.45	32.35	32.52	32.52	-2.93%	99,300
Jul 14, 2025	33.17	33.56	32.37	33.50	33.50	2.01%	130,229
Jul 11, 2025	30.67	32.89	30.67	32.84	32.84	7.85%	189,833
Jul 10, 2025	30.04	30.47	29.87	30.45	30.45	1.16%	129,300
Jul 9, 2025	30.34	30.34	29.92	30.10	30.10	0.03%	52,600
Jul 8, 2025	30.82	30.82	29.96	30.09	30.09	0.30%	88,921
Jul 7, 2025	29.91	30.37	29.73	30.00	30.00	0.37%	72,024
Jul 4, 2025	30.40	30.40	29.50	29.89	29.89	-0.37%	21,526
Jul 3, 2025	30.09	30.21	29.57	30.00	30.00	-1.83%	57,706
Jul 2, 2025	30.86	30.86	29.94	30.56	30.56	1.70%	82,500
Jun 30, 2025	30.00	30.32	29.83	30.05	30.05	-0.73%	89,629
Jun 27, 2025	30.79	30.79	30.02	30.27	30.27	-0.53%	26,429
Jun 26, 2025	30.06	30.56	30.06	30.43	30.43	0.13%	20,139
Jun 25, 2025	30.83	30.83	30.25	30.39	30.39	-0.65%	22,809
Jun 24, 2025	30.14	30.88	30.03	30.59	30.59	0.53%	36,700
Jun 23, 2025	31.26	31.62	30.39	30.43	30.43	-2.28%	148,313
Jun 20, 2025	31.25	31.37	30.93	31.14	31.14	-0.35%	60,325
Jun 19, 2025	31.41	31.41	31.09	31.25	31.25	0.32%	22,400
Jun 18, 2025	31.30	31.45	31.01	31.15	31.15	-0.32%	49,939
Jun 17, 2025	31.30	31.40	30.85	31.25	31.25	-	93,900
Jun 16, 2025	31.99	31.99	30.83	31.25	31.25	-0.79%	74,500
Jun 13, 2025	33.00	33.01	31.33	31.50	31.50	-4.17%	81,439
Jun 12, 2025	31.33	33.11	31.05	32.87	32.57	4.68%	83,247
Jun 11, 2025	30.07	31.40	30.00	31.40	31.11	4.49%	107,900
Jun 10, 2025	30.12	30.60	29.74	30.05	29.78	1.08%	39,802
Jun 9, 2025	29.56	30.40	29.56	29.73	29.46	1.19%	44,839
Jun 6, 2025	29.47	29.80	29.18	29.38	29.11	0.10%	44,200
Jun 5, 2025	29.80	30.08	29.30	29.35	29.08	-0.51%	78,100