Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	42.815	43.109	39.357	40.314	26.996	143,940
2022-12-16	44.286	44.581	42.521	43.256	28.966	71,997
2022-12-15	44.875	45.316	43.698	45.316	30.346	54,568
2022-12-14	45.316	45.905	44.286	45.610	30.543	34,570
2022-12-13	45.022	46.052	43.109	44.875	30.050	107,735
2022-12-12	45.022	45.463	43.403	43.698	29.262	68,997
2022-12-09	44.433	45.022	43.403	45.022	30.149	52,950
2022-12-08	46.935	46.935	43.992	44.581	29.853	42,026
2022-12-07	45.316	46.787	43.845	45.463	30.444	52,275
2022-12-06	48.406	49.289	45.316	45.316	30.346	86,183
2022-12-05	50.024	51.054	47.891	48.553	32.513	74,784
2022-12-02	49.583	50.760	48.994	49.289	33.006	21,721
2022-12-01	50.907	52.158	49.436	49.583	33.203	38,789
2022-11-30	52.820	52.820	50.024	50.024	33.498	102,649
2022-11-29	48.994	51.201	48.700	50.024	33.498	53,195
2022-11-28	48.700	49.436	47.965	48.553	32.513	32,133
2022-11-25	50.760	51.201	49.583	49.730	33.301	27,466
2022-11-24	50.760	50.907	49.730	50.466	33.794	14,503
2022-11-23	49.142	52.305	48.553	50.907	34.090	42,590
2022-11-22	48.700	50.760	48.700	50.171	33.597	45,405
2022-11-21	48.406	48.994	46.052	48.406	32.415	115,658
2022-11-18	48.553	49.215	47.523	48.994	32.809	68,309
2022-11-17	50.319	50.319	47.376	49.436	33.104	71,941
2022-11-16	53.261	53.261	50.539	50.760	33.991	74,446
2022-11-15	52.231	53.629	51.643	53.261	35.666	41,675
2022-11-14	50.171	53.261	49.657	51.790	34.681	111,226
2022-11-11	52.231	52.231	49.583	51.201	34.287	104,121
2022-11-10	53.114	53.114	47.670	51.790	34.681	169,228
2022-11-09	60.323	60.765	51.643	52.673	35.272	221,670
2022-11-08	67.533	67.680	65.620	66.356	44.435	28,987
2022-11-07	67.091	67.680	66.209	67.386	45.124	24,925
2022-11-04	64.149	67.533	63.855	66.944	44.829	50,417
2022-11-03	61.648	63.781	61.500	63.119	42.267	18,988
2022-11-02	61.353	63.855	60.471	62.089	41.577	32,713
2022-11-01	62.236	62.530	60.912	61.500	41.183	21,727
2022-10-31	58.999	62.236	58.999	60.471	40.494	42,719
2022-10-28	60.618	61.795	59.220	59.882	40.100	24,732
2022-10-27	62.089	63.266	60.765	61.353	41.085	32,215
2022-10-26	59.588	62.236	59.588	61.942	41.479	59,621
2022-10-25	58.411	60.029	58.411	59.735	40.001	36,193
2022-10-24	58.558	59.661	57.528	58.852	39.410	33,720
2022-10-21	58.558	59.441	57.822	58.116	38.917	26,979
2022-10-20	58.852	60.765	58.264	58.705	39.311	30,848
2022-10-19	57.381	58.852	56.939	58.705	39.311	25,794
2022-10-18	57.822	58.705	56.351	57.528	38.523	25,638
2022-10-17	57.234	58.411	56.645	57.381	38.425	37,138
2022-10-14	58.999	59.882	56.351	56.498	37.833	24,028
2022-10-13	57.528	60.323	57.528	59.441	39.804	42,539
2022-10-12	57.969	58.558	56.498	58.411	39.114	25,221
2022-10-11	60.176	60.323	56.792	58.705	39.311	20,918
2022-10-07	64.149	65.326	62.089	62.825	42.070	45,767
2022-10-06	60.912	64.884	60.912	64.443	43.154	28,419
2022-10-05	59.146	62.825	58.705	61.353	41.085	41,826
2022-10-04	58.558	60.618	58.558	58.999	39.508	43,420
2022-10-03	56.057	57.896	55.468	57.381	38.425	44,613
2022-09-30	53.997	55.468	52.526	54.438	36.454	36,453
2022-09-29	52.820	55.174	51.201	55.027	36.848	43,516
2022-09-28	49.730	53.850	49.436	53.850	36.060	36,773
2022-09-27	50.613	51.054	49.068	49.730	33.301	63,292
2022-09-26	54.291	55.174	48.994	49.583	33.203	46,454

← NewerPage 17 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.