Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	39.431	40.387	38.548	38.695	26.183	27,443
2023-03-16	38.990	40.167	37.813	40.019	27.079	28,547
2023-03-15	40.461	40.608	36.341	38.695	26.183	77,064
2023-03-14	42.226	43.403	41.711	42.374	28.671	15,762
2023-03-13	41.638	42.815	40.387	42.668	28.572	29,620
2023-03-10	44.286	45.022	42.815	43.403	29.065	23,812
2023-03-09	44.139	46.787	43.918	44.286	29.656	22,858
2023-03-08	43.698	45.022	42.668	43.551	29.163	30,922
2023-03-07	43.845	44.139	42.374	42.815	28.671	19,012
2023-03-06	45.022	45.022	43.698	44.286	29.656	15,774
2023-03-03	42.815	45.243	42.815	44.875	30.050	19,691
2023-03-02	44.139	44.581	42.962	43.551	29.163	19,544
2023-03-01	42.079	43.845	42.079	43.845	29.360	22,267
2023-02-28	42.374	42.962	41.491	41.932	28.080	62,380
2023-02-27	41.344	42.815	40.461	42.374	28.375	18,229
2023-02-24	39.725	41.197	39.725	40.902	27.390	21,893
2023-02-23	39.725	40.902	39.137	40.461	27.094	19,858
2023-02-22	40.314	40.314	38.842	39.137	26.208	23,363
2023-02-21	41.344	41.638	39.872	40.019	26.799	23,970
2023-02-17	43.109	43.109	40.608	40.902	27.390	56,001
2023-02-16	43.256	44.139	42.962	43.992	29.459	14,449
2023-02-15	43.698	43.992	42.447	43.698	29.262	20,482
2023-02-14	43.992	44.286	43.403	44.139	29.557	24,111
2023-02-13	45.463	45.463	43.698	44.139	29.557	33,616
2023-02-10	44.286	45.390	44.286	44.875	30.050	21,724
2023-02-09	43.698	44.654	43.698	44.433	29.754	19,709
2023-02-08	45.610	45.758	44.139	44.139	29.557	19,921
2023-02-07	42.226	45.463	42.079	45.463	30.444	50,024
2023-02-06	42.668	42.962	41.638	41.785	27.981	14,574
2023-02-03	42.226	43.403	42.079	42.668	28.572	31,846
2023-02-02	43.698	43.698	41.932	42.374	28.375	37,546
2023-02-01	43.551	44.139	42.374	43.256	28.966	54,375
2023-01-31	42.079	43.551	41.344	43.551	29.163	29,151
2023-01-30	43.845	43.845	42.226	42.521	28.474	29,034
2023-01-27	44.581	45.169	43.551	44.433	29.754	29,388
2023-01-26	44.875	45.463	43.992	44.728	29.952	16,565
2023-01-25	44.286	44.875	43.109	44.875	30.050	28,252
2023-01-24	45.022	45.463	44.213	44.433	29.754	33,731
2023-01-23	46.199	46.787	45.169	45.758	30.641	22,411
2023-01-20	45.758	46.493	45.316	45.905	30.740	12,981
2023-01-19	46.052	46.199	44.581	45.905	30.740	19,817
2023-01-18	46.935	48.332	46.052	46.052	30.838	48,089
2023-01-17	45.022	46.640	44.139	46.346	31.035	47,521
2023-01-16	44.581	44.728	44.066	44.286	29.656	24,498
2023-01-13	44.728	45.537	43.845	44.581	29.853	42,478
2023-01-12	43.698	45.316	43.403	44.728	29.952	61,221
2023-01-11	42.521	43.992	42.521	42.962	28.769	54,980
2023-01-10	42.079	42.815	41.344	42.521	28.474	28,469
2023-01-09	42.079	43.403	41.491	42.374	28.375	33,399
2023-01-06	40.167	41.270	40.167	41.197	27.587	22,643
2023-01-05	39.578	40.755	39.431	39.872	26.700	48,677
2023-01-04	40.755	40.902	39.431	39.872	26.700	49,963
2023-01-03	43.698	44.139	40.461	40.755	27.291	52,081
2022-12-30	43.551	44.581	43.477	44.139	29.557	38,949
2022-12-29	42.962	44.286	42.962	43.992	29.459	32,030
2022-12-28	45.758	45.905	42.962	43.256	28.966	73,100
2022-12-23	43.698	46.935	43.330	46.640	31.232	92,280
2022-12-22	44.875	45.022	42.521	42.962	28.769	75,780
2022-12-21	41.785	45.022	41.785	44.581	29.853	54,106
2022-12-20	40.314	42.006	39.872	41.638	27.883	67,179

← NewerPage 16 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.