Strathcona Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.17	44.23	43.01	43.55	43.55	0.14%	64,637
Dec 4, 2025	43.12	43.81	42.90	43.49	43.19	1.45%	81,709
Dec 3, 2025	42.87	43.20	42.68	42.87	42.57	-0.14%	31,023
Dec 2, 2025	43.12	43.21	42.13	42.93	42.63	-1.08%	71,568
Dec 1, 2025	42.23	43.65	42.23	43.40	43.10	3.85%	86,046
Nov 28, 2025	41.77	42.58	41.58	41.79	41.50	0.38%	41,508
Nov 27, 2025	41.22	41.67	41.00	41.63	41.34	2.13%	47,251
Nov 26, 2025	40.93	41.23	39.73	40.76	40.48	-0.78%	127,209
Nov 25, 2025	42.12	42.31	40.74	41.08	40.80	-4.29%	186,336
Nov 24, 2025	42.50	42.92	41.88	42.92	42.62	1.35%	183,040
Nov 21, 2025	43.19	43.19	42.08	42.35	42.06	-2.04%	74,523
Nov 20, 2025	43.64	44.74	43.10	43.23	42.93	0.98%	154,303
Nov 19, 2025	43.02	43.02	41.74	42.81	42.51	-1.70%	96,027
Nov 18, 2025	40.97	43.64	40.97	43.55	43.25	5.02%	88,589
Nov 17, 2025	40.99	41.49	40.64	41.47	41.18	1.17%	62,327
Nov 14, 2025	40.16	41.02	40.16	40.99	40.71	1.39%	37,342
Nov 13, 2025	41.60	41.67	40.34	40.43	40.15	-2.53%	48,351
Nov 12, 2025	41.48	41.68	40.97	41.48	41.19	0.34%	102,678
Nov 11, 2025	40.78	41.72	40.77	41.34	41.05	2.07%	90,129
Nov 10, 2025	38.88	41.56	38.87	40.50	40.22	4.60%	168,475
Nov 7, 2025	38.63	38.99	37.50	38.72	38.45	0.57%	123,763
Nov 6, 2025	36.81	39.30	36.75	38.50	38.23	4.59%	216,909
Nov 5, 2025	36.18	37.16	36.18	36.81	36.56	1.35%	27,795
Nov 4, 2025	37.18	37.18	36.22	36.32	36.07	-2.84%	82,133
Nov 3, 2025	37.33	37.47	36.88	37.38	37.12	1.03%	49,142
Oct 31, 2025	36.80	37.44	36.59	37.00	36.74	0.76%	98,426
Oct 30, 2025	36.67	36.85	36.12	36.72	36.47	0.74%	43,724
Oct 29, 2025	36.22	36.60	36.20	36.45	36.20	0.69%	31,550
Oct 28, 2025	36.10	36.32	35.89	36.20	35.95	-0.39%	46,730
Oct 27, 2025	36.00	36.44	35.66	36.34	36.09	2.92%	45,514
Oct 24, 2025	35.80	35.80	35.26	35.31	35.07	-1.37%	36,874
Oct 23, 2025	35.37	36.50	35.37	35.80	35.55	1.10%	86,016
Oct 22, 2025	34.65	35.98	34.65	35.41	35.17	1.32%	42,968
Oct 21, 2025	36.32	36.32	34.90	34.95	34.71	-2.75%	47,355
Oct 20, 2025	35.75	36.29	35.75	35.94	35.69	0.08%	38,947
Oct 17, 2025	35.87	36.08	35.50	35.91	35.66	0.39%	52,901
Oct 16, 2025	36.80	36.80	35.50	35.77	35.52	-1.57%	100,373
Oct 15, 2025	37.00	37.30	35.74	36.34	36.09	-1.22%	160,112
Oct 14, 2025	37.75	37.75	36.24	36.79	36.54	3.96%	190,441
Oct 10, 2025	36.71	36.71	35.35	35.39	35.15	-3.88%	98,482
Oct 9, 2025	38.00	38.64	36.67	36.82	36.57	-3.08%	67,277
Oct 8, 2025	37.25	38.17	36.90	37.99	37.73	2.43%	61,768
Oct 7, 2025	37.66	37.66	36.45	37.09	36.83	-1.51%	108,361
Oct 6, 2025	37.56	37.90	37.56	37.66	37.40	0.27%	25,312
Oct 3, 2025	36.75	37.63	36.75	37.56	37.30	2.90%	36,651
Oct 2, 2025	36.74	36.85	36.43	36.50	36.25	0.05%	94,000
Oct 1, 2025	36.01	37.00	35.95	36.48	36.23	1.25%	36,911
Sep 30, 2025	36.28	36.65	36.03	36.03	35.78	-1.10%	45,169
Sep 29, 2025	36.75	36.86	36.27	36.43	36.18	-2.20%	30,869
Sep 26, 2025	37.36	37.47	37.10	37.25	36.99	1.09%	32,333