Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	35.606	37.224	35.606	35.606	24.092	13,694
2023-06-12	36.488	36.488	35.164	35.458	23.992	13,993
2023-06-09	37.518	38.254	36.783	36.783	24.888	12,144
2023-06-08	36.783	38.401	35.753	37.665	25.486	34,727
2023-06-07	36.488	37.077	36.194	36.488	24.689	12,022
2023-06-06	37.813	37.960	36.341	36.635	24.789	27,297
2023-06-05	36.930	38.548	36.930	37.518	25.386	21,575
2023-06-02	34.281	37.518	34.281	37.518	25.386	81,347
2023-06-01	35.164	35.458	33.840	34.281	23.196	33,313
2023-05-31	34.281	36.194	33.251	35.753	24.192	48,173
2023-05-30	35.826	35.826	34.281	35.164	23.793	19,122
2023-05-29	35.311	36.488	35.311	36.194	24.490	3,990
2023-05-26	35.311	36.341	34.796	35.311	23.893	10,199
2023-05-25	36.783	36.783	35.017	35.311	23.893	19,514
2023-05-24	37.077	37.665	35.973	36.341	24.590	13,535
2023-05-23	36.194	38.401	36.194	37.665	25.486	16,316
2023-05-19	37.665	37.886	36.268	36.930	24.988	15,567
2023-05-18	36.194	37.371	35.826	36.783	24.888	15,835
2023-05-17	36.488	36.930	35.458	36.488	24.689	13,321
2023-05-16	38.548	39.284	35.900	36.488	24.689	39,351
2023-05-15	37.371	38.695	37.224	38.548	26.083	15,686
2023-05-12	35.753	37.518	35.311	37.224	25.187	34,713
2023-05-11	36.488	37.003	35.017	35.017	23.694	29,432
2023-05-10	37.518	37.518	35.753	36.488	24.689	16,057
2023-05-09	37.518	37.518	36.635	37.224	25.187	8,180
2023-05-08	36.930	37.518	36.709	37.077	25.088	15,397
2023-05-05	35.606	37.077	35.458	37.077	25.088	21,867
2023-05-04	34.576	35.017	33.840	34.576	23.395	24,420
2023-05-03	33.987	34.576	32.884	34.576	23.395	37,764
2023-05-02	37.518	37.518	33.840	34.281	23.196	57,514
2023-05-01	36.488	37.960	36.488	37.371	25.287	9,386
2023-04-28	37.224	37.518	36.415	36.783	24.888	27,566
2023-04-27	36.783	37.224	36.047	36.488	24.689	17,109
2023-04-26	37.813	38.548	36.488	36.488	24.689	19,942
2023-04-25	38.548	38.990	37.813	38.107	25.784	27,629
2023-04-24	38.401	39.137	37.813	39.137	26.481	17,354
2023-04-21	38.548	38.990	38.254	38.990	26.382	11,861
2023-04-20	38.842	38.842	37.813	38.548	26.083	56,679
2023-04-19	39.872	39.872	38.548	39.137	26.481	18,314
2023-04-18	40.461	40.461	39.431	39.872	26.979	13,200
2023-04-17	41.049	41.049	39.946	40.461	27.377	11,676
2023-04-14	41.197	41.638	40.314	40.461	27.377	37,055
2023-04-13	41.049	41.344	40.755	41.049	27.775	15,955
2023-04-12	41.638	41.859	41.123	41.344	27.975	14,286
2023-04-11	40.755	41.564	40.755	41.344	27.975	23,446
2023-04-10	41.049	42.668	40.902	41.049	27.775	13,944
2023-04-06	42.374	42.374	40.902	41.197	27.875	8,420
2023-04-05	43.256	43.256	41.491	41.785	28.273	6,141
2023-04-04	43.992	43.992	42.300	42.962	29.070	10,269
2023-04-03	40.755	43.551	40.755	43.551	29.468	59,583
2023-03-31	40.461	41.197	40.461	40.755	27.576	13,707
2023-03-30	39.725	40.461	39.284	40.019	27.079	8,026
2023-03-29	39.725	40.608	39.578	40.019	27.079	13,780
2023-03-28	40.314	40.314	39.137	39.872	26.979	11,002
2023-03-27	38.695	40.019	37.665	39.872	26.979	15,399
2023-03-24	37.813	39.063	37.813	38.695	26.183	20,499
2023-03-23	39.578	40.240	38.107	38.842	26.282	12,973
2023-03-22	40.608	40.976	39.137	39.137	26.481	11,012
2023-03-21	40.755	41.785	40.019	40.755	27.576	21,141
2023-03-20	38.842	40.093	38.548	40.019	27.079	17,082

← NewerPage 15 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.