Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	23.610	24.350	23.610	23.890	16.572	13,360
2024-02-29	22.970	23.700	22.970	23.620	16.385	29,291
2024-02-28	23.540	23.800	23.080	23.190	16.086	20,891
2024-02-27	23.220	23.970	23.180	23.600	16.371	19,870
2024-02-26	23.180	24.200	22.880	23.930	16.600	27,556
2024-02-23	23.950	23.950	23.400	23.470	16.281	11,906
2024-02-22	24.760	24.770	23.650	23.840	16.537	57,320
2024-02-21	24.040	25.740	24.040	24.960	17.314	19,829
2024-02-20	24.500	24.700	24.320	24.520	17.009	11,835
2024-02-16	25.290	25.460	24.650	24.700	17.134	42,402
2024-02-15	24.220	25.750	24.210	25.190	17.474	75,184
2024-02-14	23.170	24.140	22.970	23.980	16.634	29,828
2024-02-13	23.380	23.540	22.760	22.910	15.892	31,460
2024-02-12	22.640	23.260	22.600	23.130	16.045	14,712
2024-02-09	22.750	22.810	22.540	22.670	15.726	31,489
2024-02-08	22.610	22.980	22.450	22.740	15.774	40,136
2024-02-07	24.300	24.300	22.470	22.750	15.781	78,254
2024-02-06	24.760	24.950	24.120	24.200	16.787	44,631
2024-02-05	24.490	24.750	24.160	24.730	17.155	68,112
2024-02-02	23.990	24.330	23.690	24.070	16.697	48,425
2024-02-01	23.800	24.120	23.760	23.800	16.510	30,993
2024-01-31	23.950	23.970	23.670	23.720	16.454	30,899
2024-01-30	24.360	24.360	23.990	24.000	16.648	36,009
2024-01-29	23.960	24.220	23.950	24.000	16.648	16,797
2024-01-26	24.880	24.880	23.900	24.250	16.822	48,876
2024-01-25	24.010	24.500	24.010	24.480	16.981	30,438
2024-01-24	23.890	24.110	23.850	24.010	16.655	21,204
2024-01-23	24.000	24.000	23.820	23.990	16.641	32,514
2024-01-22	24.650	24.660	23.730	23.890	16.572	13,847
2024-01-19	24.150	24.580	23.890	24.350	16.891	37,405
2024-01-18	23.000	24.490	22.990	24.250	16.822	140,436
2024-01-17	23.650	23.720	22.980	23.020	15.968	7,107
2024-01-16	23.550	24.320	23.440	23.630	16.392	36,597
2024-01-15	23.000	24.250	23.000	23.650	16.406	19,472
2024-01-12	22.670	23.200	22.510	22.970	15.934	31,290
2024-01-11	22.180	22.650	22.180	22.510	15.615	7,465
2024-01-10	22.120	22.890	22.120	22.500	15.608	76,577
2024-01-09	22.380	22.480	22.030	22.360	15.511	11,162
2024-01-08	22.640	22.640	21.800	22.400	15.538	20,975
2024-01-05	22.380	22.440	22.100	22.230	15.420	17,834
2024-01-04	22.510	22.820	22.100	22.420	15.552	21,940
2024-01-03	22.540	22.600	22.360	22.580	15.663	25,943
2024-01-02	21.710	22.680	21.540	22.460	15.580	34,870
2023-12-29	21.900	22.040	21.350	21.430	14.866	43,876
2023-12-28	22.100	22.580	21.800	21.840	15.150	8,502
2023-12-27	23.190	23.190	22.280	22.290	15.462	49,637
2023-12-22	23.500	23.820	22.760	22.790	15.809	185,824
2023-12-21	23.290	23.560	23.080	23.420	16.246	47,900
2023-12-20	23.000	23.320	22.670	23.090	16.017	89,761
2023-12-19	22.030	22.950	22.030	22.830	15.837	62,396
2023-12-18	21.900	22.370	21.770	22.290	15.462	59,168
2023-12-15	21.940	21.940	21.330	21.690	15.046	25,189
2023-12-14	22.010	22.100	21.415	21.890	15.185	22,193
2023-12-13	20.790	21.220	20.440	21.220	14.720	35,932
2023-12-12	20.990	21.180	20.900	21.180	14.692	69,266
2023-12-11	21.090	21.180	20.500	21.070	14.616	29,671
2023-12-08	20.970	21.200	20.690	20.880	14.484	59,648
2023-12-07	20.950	21.020	20.160	20.400	14.151	51,924
2023-12-06	22.020	22.210	20.910	20.990	14.560	105,126
2023-12-05	22.440	22.500	21.720	21.890	15.185	24,455

← NewerPage 12 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.