Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	22.530	22.930	22.250	22.420	15.552	21,953
2023-12-01	22.220	22.760	22.220	22.400	15.538	20,735
2023-11-30	22.740	22.950	22.110	22.300	15.469	48,227
2023-11-29	22.700	22.840	22.400	22.600	15.677	15,693
2023-11-28	22.910	22.910	22.460	22.580	15.663	15,419
2023-11-27	23.110	23.460	22.610	22.940	15.913	22,108
2023-11-24	22.750	22.750	22.490	22.670	15.726	11,877
2023-11-23	23.390	23.390	22.020	22.300	15.469	47,586
2023-11-22	22.750	22.880	21.980	22.190	15.393	72,278
2023-11-21	23.200	23.360	22.900	23.140	16.052	23,296
2023-11-20	23.300	23.710	22.150	23.670	16.419	56,105
2023-11-17	22.130	22.910	22.130	22.540	15.636	36,603
2023-11-16	22.810	22.810	21.600	21.950	15.226	90,300
2023-11-15	22.300	22.580	22.100	22.460	15.580	39,047
2023-11-14	23.500	23.500	22.450	22.650	15.712	36,793
2023-11-13	22.980	23.550	22.340	23.240	16.121	43,583
2023-11-10	22.900	23.290	22.530	22.720	15.760	27,217
2023-11-09	23.430	23.630	22.750	22.860	15.858	51,468
2023-11-08	24.430	24.540	23.310	23.430	16.253	42,632
2023-11-07	25.900	25.900	24.360	24.380	16.912	45,115
2023-11-06	27.010	27.180	25.430	25.750	17.862	39,648
2023-11-03	27.340	27.670	26.720	26.800	18.591	25,346
2023-11-02	27.040	27.790	27.000	27.600	19.146	12,245
2023-11-01	27.140	27.190	26.800	27.190	18.861	27,731
2023-10-31	27.210	27.420	26.770	27.160	18.840	12,813
2023-10-30	27.080	27.730	26.970	27.310	18.944	17,688
2023-10-27	27.250	27.760	26.950	27.310	18.944	20,674
2023-10-26	27.500	27.780	27.260	27.640	19.173	29,673
2023-10-25	26.840	27.220	26.660	27.180	18.854	27,185
2023-10-24	27.090	27.370	26.700	26.750	18.556	34,015
2023-10-23	27.740	27.800	27.470	27.530	19.097	29,379
2023-10-20	28.500	29.400	27.660	27.830	19.305	46,649
2023-10-19	28.690	28.700	28.110	28.350	19.666	40,765
2023-10-18	28.900	28.970	28.350	28.740	19.936	31,840
2023-10-17	29.250	29.450	28.890	28.950	20.082	40,128
2023-10-16	29.420	29.420	28.760	29.230	20.276	23,899
2023-10-13	28.320	29.000	28.310	28.990	20.110	50,688
2023-10-12	28.760	28.760	28.250	28.300	19.631	42,256
2023-10-11	28.850	29.000	28.730	28.730	19.929	28,393
2023-10-10	29.000	29.345	28.360	28.820	19.992	198,805
2023-10-06	29.720	30.050	29.140	29.140	20.214	41,353
2023-10-05	29.850	30.475	29.000	29.960	20.783	16,139
2023-10-04	28.249	28.543	27.366	28.543	19.800	41,343
2023-10-03	29.279	29.353	27.366	28.249	19.596	202,948
2023-10-02	31.633	31.780	29.132	29.426	20.412	66,427
2023-09-29	32.516	32.957	31.339	31.486	21.841	87,635
2023-09-28	33.104	34.281	32.369	32.957	22.862	72,102
2023-09-27	35.311	35.753	33.399	33.693	23.372	78,387
2023-09-26	34.429	35.606	34.429	34.870	24.188	27,958
2023-09-25	36.194	36.194	34.429	34.723	24.086	21,567
2023-09-22	35.311	36.488	34.576	36.488	25.311	37,693
2023-09-21	35.900	36.783	34.429	34.723	24.086	40,705
2023-09-20	37.813	37.960	36.341	36.341	25.209	21,184
2023-09-19	37.813	37.813	36.635	37.224	25.821	19,680
2023-09-18	37.813	38.842	37.224	37.665	26.128	51,190
2023-09-15	36.783	38.842	36.488	37.813	26.230	52,359
2023-09-14	36.047	37.077	35.753	37.077	25.719	37,617
2023-09-13	35.900	36.194	35.311	35.753	24.495	22,335
2023-09-12	34.576	35.900	34.576	35.753	24.495	47,309
2023-09-11	35.164	35.606	34.208	34.576	23.689	50,351

← NewerPage 13 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.