Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	34.490	34.700	34.460	34.700	24.071	49,056
2024-05-27	34.500	34.500	34.000	34.330	23.814	2,761
2024-05-24	34.160	34.770	34.040	34.600	24.001	29,045
2024-05-23	35.250	35.250	33.900	34.010	23.592	42,128
2024-05-22	35.600	35.600	34.340	34.910	24.216	66,615
2024-05-21	35.490	35.760	34.820	35.460	24.598	110,387
2024-05-17	34.000	35.640	34.000	35.050	24.313	121,072
2024-05-16	32.510	34.030	32.250	33.955	23.554	146,697
2024-05-15	30.020	32.160	30.020	32.050	22.232	187,408
2024-05-14	30.300	30.540	30.050	30.450	21.123	13,847
2024-05-13	30.650	30.650	30.130	30.510	21.164	25,274
2024-05-10	30.670	31.190	30.165	30.320	21.032	14,485
2024-05-09	31.090	31.360	30.750	30.760	21.338	15,849
2024-05-08	30.860	31.220	30.590	30.890	21.428	14,330
2024-05-07	30.460	31.660	30.460	31.190	21.636	26,909
2024-05-06	31.210	31.960	30.820	31.540	21.879	62,776
2024-05-03	31.120	31.120	30.010	31.050	21.539	23,256
2024-05-02	30.120	31.380	30.120	31.040	21.532	21,339
2024-05-01	31.810	31.820	30.100	30.500	21.157	43,333
2024-04-30	32.840	32.840	31.710	31.820	22.073	17,574
2024-04-29	32.570	32.750	32.330	32.700	22.683	16,658
2024-04-26	33.350	33.350	32.900	33.060	22.933	11,289
2024-04-25	32.520	33.530	32.180	33.380	23.155	21,925
2024-04-24	33.390	34.000	32.770	32.930	22.843	28,061
2024-04-23	32.220	33.580	32.220	33.510	23.245	21,408
2024-04-22	33.270	33.270	32.520	32.740	22.711	25,300
2024-04-19	32.590	33.800	32.590	33.120	22.975	44,294
2024-04-18	32.990	33.410	32.660	33.160	23.002	63,291
2024-04-17	32.650	33.430	31.510	32.510	22.551	58,205
2024-04-16	32.490	32.960	32.000	32.600	22.614	50,717
2024-04-15	33.190	33.290	32.270	32.420	22.489	29,852
2024-04-12	34.350	34.980	32.740	33.090	22.954	67,117
2024-04-11	34.020	34.290	33.860	34.180	23.710	41,616
2024-04-10	34.000	34.060	33.700	34.030	23.606	45,167
2024-04-09	33.700	33.910	33.410	33.850	23.481	58,021
2024-04-08	33.250	34.130	32.820	33.770	23.426	67,325
2024-04-05	31.780	33.350	31.750	33.030	22.912	59,233
2024-04-04	32.100	32.100	31.230	31.700	21.990	112,923
2024-04-03	31.690	31.800	31.330	31.790	22.052	69,618
2024-04-02	31.200	31.520	30.960	31.520	21.865	109,595
2024-04-01	28.420	31.440	28.420	31.200	21.643	75,569
2024-03-28	28.510	28.690	27.620	28.420	19.714	42,056
2024-03-27	29.170	29.170	28.260	28.290	19.624	63,323
2024-03-26	29.990	30.070	29.160	29.180	20.242	54,101
2024-03-25	29.160	29.990	29.160	29.890	20.734	32,632
2024-03-22	29.520	29.520	28.830	29.160	20.228	42,130
2024-03-21	29.350	29.700	28.880	29.280	20.311	52,503
2024-03-20	28.410	29.190	28.000	29.080	20.172	46,339
2024-03-19	27.690	28.500	27.400	28.370	19.680	100,906
2024-03-18	27.360	27.610	26.870	27.490	19.069	58,459
2024-03-15	27.550	27.550	26.680	26.710	18.528	118,151
2024-03-14	27.000	27.500	26.745	27.190	18.861	50,152
2024-03-13	26.030	26.800	26.030	26.730	18.542	70,557
2024-03-12	25.290	26.240	25.200	25.850	17.932	98,708
2024-03-11	25.300	25.300	24.840	25.020	17.356	6,478
2024-03-08	25.320	25.380	24.630	24.870	17.252	14,764
2024-03-07	25.450	25.450	25.100	25.150	17.446	14,710
2024-03-06	25.480	25.500	25.040	25.310	17.557	30,402
2024-03-05	24.640	25.290	24.640	25.290	17.543	46,984
2024-03-04	23.930	25.050	23.930	25.050	17.377	32,662

← NewerPage 11 of 21 · 1,258 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.