Strathcona Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.410	31.560	30.600	30.650	21.261	22,989
2024-08-21	31.035	31.420	30.785	31.390	21.775	37,097
2024-08-20	31.680	31.770	30.760	31.150	21.608	58,021
2024-08-19	32.120	32.670	31.500	31.940	22.156	39,629
2024-08-16	32.080	32.580	31.520	32.020	22.212	21,917
2024-08-15	32.800	33.570	32.000	32.500	22.545	44,775
2024-08-14	31.500	32.500	31.080	32.200	22.336	72,550
2024-08-13	30.270	30.860	28.960	30.800	21.365	28,241
2024-08-12	29.800	30.820	29.800	30.670	21.275	19,382
2024-08-09	31.300	31.300	29.300	29.760	20.644	13,743
2024-08-08	29.330	29.980	29.060	29.660	20.575	20,420
2024-08-07	30.340	30.350	28.330	28.970	20.096	21,460
2024-08-06	28.880	29.240	28.000	29.240	20.283	51,394
2024-08-02	30.610	30.610	28.560	28.880	20.033	60,024
2024-08-01	32.210	32.210	30.630	31.070	21.553	38,133
2024-07-31	31.390	32.400	31.390	32.400	22.475	27,713
2024-07-30	30.520	31.490	30.520	30.680	21.282	10,587
2024-07-29	31.200	31.250	30.770	31.210	21.650	6,098
2024-07-26	31.160	31.250	30.620	31.220	21.657	9,060
2024-07-25	31.200	31.490	30.120	31.160	21.615	27,607
2024-07-24	31.770	32.120	31.170	31.250	21.677	31,520
2024-07-23	31.870	32.280	31.870	32.260	22.378	23,631
2024-07-22	32.070	33.030	31.950	32.750	22.718	15,820
2024-07-19	32.365	32.490	32.000	32.150	22.302	21,368
2024-07-18	32.250	32.380	31.820	32.160	22.309	14,285
2024-07-17	32.060	32.170	31.350	32.150	22.302	18,291
2024-07-16	32.250	32.250	31.770	31.950	22.163	46,478
2024-07-15	31.970	32.280	31.970	32.120	22.281	94,696
2024-07-12	31.680	32.430	31.680	32.030	22.219	34,916
2024-07-11	30.600	31.920	30.600	31.860	22.101	26,805
2024-07-10	30.400	31.300	30.270	30.470	21.136	32,748
2024-07-09	31.700	31.700	30.620	30.830	21.386	26,406
2024-07-08	31.480	31.950	30.760	31.950	22.163	24,673
2024-07-05	32.250	32.360	31.300	31.400	21.782	40,698
2024-07-04	32.770	33.050	32.530	32.980	22.878	2,986
2024-07-03	33.530	33.720	31.900	32.680	22.669	15,844
2024-07-02	33.000	33.930	32.080	33.630	23.328	55,764
2024-06-28	32.520	33.090	32.030	32.230	22.357	80,938
2024-06-27	32.870	32.990	32.480	32.620	22.628	20,896
2024-06-26	32.120	32.730	31.770	32.700	22.683	10,284
2024-06-25	32.780	32.950	31.880	32.640	22.642	12,247
2024-06-24	31.520	33.200	31.500	33.000	22.891	30,684
2024-06-21	31.780	31.780	30.600	31.170	21.622	34,322
2024-06-20	32.990	32.990	31.640	31.710	21.997	17,991
2024-06-19	32.180	32.180	31.500	31.790	22.052	6,479
2024-06-18	31.500	32.230	31.500	32.180	22.323	74,618
2024-06-17	31.260	31.620	30.580	31.500	21.851	36,335
2024-06-14	31.090	31.240	30.880	31.100	21.573	32,839
2024-06-13	32.690	32.690	30.670	31.090	21.566	41,595
2024-06-12	33.140	33.240	32.170	32.850	22.787	29,465
2024-06-11	33.430	33.430	32.620	32.710	22.690	26,659
2024-06-10	34.520	35.020	33.560	33.890	23.509	47,813
2024-06-07	33.500	33.980	33.000	33.330	23.120	24,985
2024-06-06	33.420	33.930	33.080	33.720	23.391	53,200
2024-06-05	33.210	33.490	32.605	33.150	22.995	55,129
2024-06-04	34.130	34.160	32.400	33.290	23.093	110,475
2024-06-03	36.920	37.000	34.000	34.150	23.689	76,978
2024-05-31	36.650	36.690	35.870	36.690	25.451	28,484
2024-05-30	34.980	37.690	34.960	36.650	25.423	147,235
2024-05-29	34.870	34.870	33.900	34.700	24.071	30,327

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3000 CAD
2026-06-08	0.3000 CAD
2026-03-20	0.3000 CAD
2025-12-23	10.0000 CAD
2025-12-05	0.3000 CAD
2025-09-12	0.3000 CAD
2025-06-13	0.3000 CAD
2025-03-21	0.2600 CAD
2024-12-16	0.2500 CAD
2024-09-16	0.2500 CAD
2023-09-14	0.4410 CAD
2023-06-14	0.4410 CAD
2023-03-14	0.4410 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.