Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	34.576	34.723	34.281	34.723	23.789	27,532
2023-09-07	34.723	35.164	34.134	34.576	23.689	34,102
2023-09-06	35.017	35.311	34.281	35.311	24.193	23,974
2023-09-05	35.606	35.606	33.399	35.164	24.092	97,468
2023-09-01	33.840	34.870	33.840	34.723	23.789	51,744
2023-08-31	32.222	33.840	32.222	33.546	22.983	77,059
2023-08-30	32.074	32.589	31.927	32.074	21.975	14,355
2023-08-29	31.780	32.369	31.633	32.222	22.076	16,691
2023-08-28	31.633	32.148	31.339	31.633	21.672	44,551
2023-08-25	31.780	32.222	29.426	31.045	21.269	47,994
2023-08-24	32.516	32.516	31.339	31.780	21.773	18,279
2023-08-23	32.957	33.251	32.369	32.663	22.378	25,016
2023-08-22	34.576	34.870	33.104	33.399	22.882	22,853
2023-08-21	35.017	35.311	34.281	34.281	23.487	14,351
2023-08-18	33.399	35.164	32.957	34.723	23.789	37,714
2023-08-17	33.251	33.987	33.104	33.987	23.285	80,804
2023-08-16	33.693	34.723	32.810	33.251	22.781	32,265
2023-08-15	35.606	35.826	33.399	34.134	23.386	77,420
2023-08-14	36.930	36.930	35.385	35.753	24.495	24,577
2023-08-11	36.488	36.930	36.415	36.930	25.301	19,087
2023-08-10	37.077	37.224	36.341	36.635	25.100	26,484
2023-08-09	37.518	37.665	36.783	37.077	25.402	63,349
2023-08-08	36.930	37.518	36.341	37.224	25.503	52,806
2023-08-04	36.341	37.371	35.606	37.371	25.604	92,699
2023-08-03	34.723	36.047	34.723	35.900	24.596	55,344
2023-08-02	36.194	36.194	34.281	34.870	23.890	143,523
2023-08-01	40.314	40.608	34.429	36.047	24.697	270,543
2023-07-31	36.783	40.093	36.783	40.019	27.418	35,108
2023-07-28	36.047	37.518	35.017	37.224	25.503	28,851
2023-07-27	36.488	36.488	35.238	35.458	24.293	25,934
2023-07-26	35.311	36.047	35.311	36.047	24.697	8,706
2023-07-25	36.341	36.635	35.458	35.900	24.596	12,823
2023-07-24	36.783	37.224	36.341	36.635	25.100	13,406
2023-07-21	37.960	37.960	36.047	36.488	24.999	15,130
2023-07-20	36.488	37.813	36.488	37.077	25.402	18,356
2023-07-19	33.840	36.341	33.840	36.047	24.697	30,109
2023-07-18	32.810	34.576	32.810	33.987	23.285	9,972
2023-07-17	33.693	33.987	32.663	32.957	22.580	9,827
2023-07-14	34.576	35.164	33.546	33.693	23.084	15,775
2023-07-13	35.311	36.194	35.164	35.900	24.596	10,414
2023-07-12	36.047	36.194	35.164	35.900	24.596	16,417
2023-07-11	33.693	35.385	33.546	35.311	24.193	16,210
2023-07-10	33.987	34.576	33.840	33.840	23.185	3,784
2023-07-07	32.516	35.017	32.516	34.281	23.487	15,098
2023-07-06	32.516	33.325	32.222	32.369	22.177	16,323
2023-07-05	36.194	36.194	32.516	32.516	22.277	32,313
2023-07-04	34.134	35.017	33.104	34.723	23.789	16,690
2023-06-30	32.222	33.840	32.074	33.399	22.882	24,061
2023-06-29	31.780	32.516	31.633	32.516	22.277	7,739
2023-06-28	30.897	31.780	29.720	31.780	21.773	19,568
2023-06-27	30.750	31.265	30.309	30.309	20.765	11,275
2023-06-26	31.780	31.780	30.750	30.897	21.168	7,440
2023-06-23	31.780	32.369	30.603	30.897	21.168	11,911
2023-06-22	33.104	33.251	31.192	31.339	21.471	24,939
2023-06-21	33.693	33.693	32.442	33.251	22.781	15,968
2023-06-20	34.723	34.723	33.399	33.693	23.084	27,495
2023-06-19	35.458	35.458	34.723	34.870	23.890	4,749
2023-06-16	35.458	35.826	34.429	34.870	23.890	27,671
2023-06-15	35.753	35.753	34.355	35.458	24.293	6,293
2023-06-14	35.606	35.826	34.576	34.576	23.689	10,741

← NewerPage 14 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.