Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	54.291	55.174	48.994	49.583	33.203	46,454
2022-09-23	58.852	58.852	52.893	54.438	36.454	65,273
2022-09-22	64.590	65.473	60.323	60.765	40.691	35,055
2022-09-21	66.503	67.091	63.413	63.560	42.563	24,784
2022-09-20	68.268	68.268	65.179	65.914	44.139	27,247
2022-09-19	66.209	68.563	64.590	68.268	45.715	36,535
2022-09-16	69.593	69.593	66.944	68.563	45.912	47,748
2022-09-15	70.770	72.388	69.740	69.887	46.799	23,957
2022-09-14	70.770	73.418	70.328	71.652	47.981	69,401
2022-09-13	70.623	71.285	69.519	70.034	46.898	15,350
2022-09-12	70.475	71.800	69.740	71.064	47.587	19,371
2022-09-09	67.091	70.696	67.091	70.328	47.095	34,867
2022-09-08	65.473	66.797	64.884	65.914	44.139	25,092
2022-09-07	66.797	67.091	64.737	65.473	43.843	28,011
2022-09-06	70.623	71.505	67.386	68.710	46.011	37,081
2022-09-02	71.211	71.652	69.004	69.151	46.307	26,641
2022-09-01	71.800	71.800	67.165	67.974	45.518	39,898
2022-08-31	71.358	74.301	70.328	71.800	48.080	35,155
2022-08-30	74.595	74.595	72.094	72.682	48.671	22,789
2022-08-29	72.830	76.508	72.241	75.478	50.543	21,721
2022-08-26	74.448	76.066	73.712	73.712	49.361	23,266
2022-08-25	73.124	74.889	72.977	74.448	49.853	30,847
2022-08-24	69.593	72.977	69.593	72.535	48.573	32,134
2022-08-23	66.944	70.328	66.944	69.151	46.307	35,778
2022-08-22	65.620	66.503	64.002	66.356	44.435	40,051
2022-08-19	67.827	68.416	65.988	66.209	44.336	23,711
2022-08-18	64.002	68.268	64.002	66.944	44.829	82,494
2022-08-17	62.825	64.664	62.089	62.972	42.169	27,463
2022-08-16	64.296	66.062	62.163	63.119	42.267	40,547
2022-08-15	60.471	64.296	59.294	63.266	42.366	48,413
2022-08-12	61.059	64.958	60.471	63.266	42.366	110,734
2022-08-11	59.294	61.648	58.705	61.206	40.986	331,377
2022-08-10	59.441	59.441	57.381	58.705	39.311	57,640
2022-08-09	58.852	59.294	58.116	58.999	39.508	22,311
2022-08-08	55.910	57.969	55.321	57.969	38.819	29,176
2022-08-05	53.114	57.234	53.114	56.645	37.932	25,878
2022-08-04	56.792	57.087	54.144	54.144	36.257	55,018
2022-08-03	60.176	60.471	56.498	57.822	38.720	46,029
2022-08-02	62.383	62.383	59.294	59.735	40.001	32,010
2022-07-29	61.648	64.296	60.765	63.119	42.267	64,780
2022-07-28	59.735	61.648	59.146	60.176	40.297	57,785
2022-07-27	56.645	59.294	56.645	58.852	39.410	41,275
2022-07-26	57.381	58.558	55.762	56.939	38.129	36,594
2022-07-25	53.703	57.234	53.114	56.498	37.833	41,966
2022-07-22	55.027	55.762	53.408	53.408	35.764	37,208
2022-07-21	55.027	55.910	53.188	54.585	36.553	32,734
2022-07-20	56.204	57.234	54.806	56.792	38.031	26,987
2022-07-19	55.321	57.087	55.027	56.645	37.932	58,571
2022-07-18	52.673	56.057	52.378	55.468	37.144	82,579
2022-07-15	51.790	53.114	49.877	51.937	34.779	38,456
2022-07-14	49.730	50.907	47.965	50.613	33.892	59,656
2022-07-13	50.907	52.673	50.613	51.643	34.582	36,508
2022-07-12	54.585	55.762	51.790	52.084	34.878	47,164
2022-07-11	55.027	57.234	53.555	56.351	37.735	75,663
2022-07-08	55.174	57.087	53.555	55.910	37.439	25,825
2022-07-07	53.555	55.762	53.555	54.880	36.750	36,530
2022-07-06	54.585	56.645	49.730	51.054	34.188	53,411
2022-07-05	57.381	57.822	54.144	55.910	37.439	72,646
2022-07-04	59.146	59.588	57.234	59.294	39.705	34,087
2022-06-30	58.852	60.471	56.645	58.558	39.213	53,588

← NewerPage 18 of 21 · 1,259 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.