Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.880	40.790	39.860	40.730	40.456	695,404
2026-07-20	39.450	40.070	39.050	39.630	39.364	434,589
2026-07-17	39.790	40.420	39.130	39.500	39.235	385,918
2026-07-16	39.440	39.740	38.850	39.220	38.957	481,006
2026-07-15	40.120	40.830	38.780	39.290	39.026	353,206
2026-07-14	40.850	41.490	39.930	40.160	39.890	393,255
2026-07-13	39.410	40.830	39.410	40.490	40.218	914,354
2026-07-10	38.730	38.990	38.220	38.710	38.450	345,458
2026-07-09	38.970	38.970	37.900	38.550	38.291	512,334
2026-07-08	38.940	39.650	38.230	39.000	38.738	786,653
2026-07-07	36.530	38.050	36.500	37.640	37.387	386,987
2026-07-06	37.100	37.110	36.310	36.400	36.156	336,914
2026-07-03	37.380	38.200	37.120	37.330	37.079	218,462
2026-07-02	37.500	38.160	36.950	37.410	37.159	451,259
2026-06-30	38.420	39.235	37.620	37.670	37.417	430,617
2026-06-29	39.330	39.330	38.130	38.260	38.003	243,721
2026-06-26	38.620	38.630	38.130	38.470	38.212	285,342
2026-06-25	38.510	39.450	37.960	38.710	38.450	285,241
2026-06-24	40.420	40.500	38.190	38.530	38.271	498,430
2026-06-23	41.020	41.780	40.700	41.540	41.261	201,252
2026-06-22	41.060	41.350	40.350	41.210	40.933	225,883
2026-06-19	40.370	41.250	40.280	41.010	40.735	358,318
2026-06-18	40.570	41.260	39.360	40.070	39.801	365,220
2026-06-17	42.190	42.660	41.340	41.420	41.142	259,943
2026-06-16	42.090	42.830	41.710	42.070	41.787	403,080
2026-06-15	42.500	43.440	41.530	42.880	42.592	277,213
2026-06-12	45.550	46.370	44.275	44.520	44.221	501,714
2026-06-11	47.380	47.770	45.500	46.440	46.128	440,881
2026-06-10	45.500	47.690	45.500	47.000	46.684	461,896
2026-06-09	47.050	47.050	44.130	44.790	44.489	584,632
2026-06-08	47.630	49.050	47.020	47.190	46.873	306,110
2026-06-05	47.910	48.230	46.690	47.670	47.052	853,257
2026-06-04	45.850	48.520	45.670	48.370	47.743	442,784
2026-06-03	46.000	47.110	45.990	46.370	45.769	200,627
2026-06-02	45.330	46.160	45.130	45.910	45.315	253,026
2026-06-01	45.160	46.270	45.100	45.340	44.752	273,021
2026-05-29	43.980	44.510	43.560	44.190	43.617	792,893
2026-05-28	44.290	44.920	43.880	44.190	43.617	227,647
2026-05-27	44.440	44.450	43.050	43.470	42.906	333,357
2026-05-26	45.870	46.480	44.740	45.030	44.446	259,122
2026-05-25	45.910	46.450	44.820	44.970	44.387	323,888
2026-05-22	47.000	48.070	46.580	47.370	46.756	287,255
2026-05-21	49.800	50.250	47.000	47.340	46.726	568,430
2026-05-20	51.000	51.700	48.800	48.810	48.177	634,116
2026-05-19	50.420	51.570	49.800	51.330	50.664	878,084
2026-05-15	45.520	48.600	45.510	48.490	47.861	741,459
2026-05-14	44.000	45.670	43.750	45.350	44.762	351,988
2026-05-13	44.630	44.980	43.580	44.100	43.528	204,693
2026-05-12	44.310	44.480	43.540	44.320	43.745	263,131
2026-05-11	42.530	43.670	42.530	43.480	42.916	511,078
2026-05-08	42.160	43.150	41.770	41.900	41.357	245,314
2026-05-07	42.470	42.490	39.530	42.040	41.495	452,274
2026-05-06	43.720	44.350	43.030	43.610	43.044	284,382
2026-05-05	45.290	46.180	44.130	45.940	45.344	246,152
2026-05-04	44.700	46.090	44.130	45.120	44.535	323,570
2026-05-01	42.640	44.820	41.760	44.690	44.110	468,794
2026-04-30	41.000	42.770	40.455	42.680	42.127	434,361
2026-04-29	39.290	40.970	39.120	40.930	40.399	395,480
2026-04-28	38.820	39.260	38.440	38.710	38.208	433,237
2026-04-27	37.020	38.220	37.020	38.030	37.537	545,950

← NewerPage 2 of 5 · 250 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.