Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	78.715	79.892	77.391	77.979	52.218	20,263
2022-04-01	76.655	79.450	76.655	77.685	52.021	18,962
2022-03-31	77.979	79.598	77.391	78.126	52.317	20,936
2022-03-30	77.538	79.450	77.538	79.009	52.908	30,463
2022-03-29	72.682	76.949	70.770	76.655	51.331	42,698
2022-03-28	72.094	75.184	72.094	74.595	49.952	22,980
2022-03-25	71.358	76.802	71.211	76.214	51.036	55,813
2022-03-24	73.565	73.565	71.211	72.094	48.277	26,222
2022-03-23	73.712	75.036	72.682	72.682	48.671	36,418
2022-03-22	73.124	73.124	70.917	72.682	48.671	25,421
2022-03-21	71.064	73.712	70.917	73.271	49.065	23,413
2022-03-18	69.446	72.388	69.298	69.446	46.504	19,309
2022-03-17	70.475	72.977	69.740	70.623	47.292	44,474
2022-03-16	67.386	71.064	67.386	68.857	46.109	39,676
2022-03-15	66.650	71.947	65.032	67.827	45.420	40,415
2022-03-14	74.301	75.036	67.091	70.475	47.193	43,659
2022-03-11	77.832	78.420	75.184	77.243	51.725	15,094
2022-03-10	78.862	80.186	77.096	78.126	52.317	30,833
2022-03-09	77.979	82.981	76.508	76.802	51.430	54,136
2022-03-08	85.777	86.660	80.480	83.570	55.962	49,839
2022-03-07	81.952	86.071	80.039	83.129	55.666	50,189
2022-03-04	74.007	79.303	74.007	78.862	52.809	75,472
2022-03-03	76.802	76.949	72.830	73.124	48.967	15,941
2022-03-02	77.096	78.126	74.742	76.214	51.036	15,785
2022-03-01	75.919	77.685	74.007	76.214	51.036	32,740
2022-02-28	71.800	75.036	71.652	74.742	50.051	36,922
2022-02-25	68.563	71.800	68.121	71.358	47.784	17,968
2022-02-24	69.151	70.917	67.091	68.710	46.011	26,656
2022-02-23	67.533	69.740	67.091	68.857	46.109	17,443
2022-02-22	65.620	67.680	65.179	66.650	44.632	72,296
2022-02-18	66.356	67.091	64.443	65.032	43.548	13,029
2022-02-17	67.680	68.563	66.503	67.239	45.026	21,060
2022-02-16	69.151	70.623	66.797	67.386	45.124	34,573
2022-02-15	65.032	69.446	65.032	69.004	46.208	23,299
2022-02-14	66.209	66.944	64.737	66.356	44.435	34,499
2022-02-11	66.209	68.121	66.062	68.121	45.617	25,867
2022-02-10	66.503	67.827	65.473	66.356	44.435	15,311
2022-02-09	65.767	67.974	65.473	66.944	44.829	15,317
2022-02-08	68.416	68.416	64.149	65.620	43.942	35,377
2022-02-07	70.623	71.358	68.268	68.710	46.011	34,605
2022-02-04	70.034	73.271	70.034	71.800	48.080	49,523
2022-02-03	69.446	70.623	67.386	69.593	46.602	38,543
2022-02-02	70.475	71.800	68.563	69.887	46.799	22,832
2022-02-01	72.094	72.094	69.887	70.770	47.390	16,654
2022-01-31	68.710	72.977	68.710	71.947	48.179	23,216
2022-01-28	66.797	69.151	66.650	69.004	46.208	23,132
2022-01-27	67.533	69.151	65.252	65.914	44.139	121,166
2022-01-26	69.151	69.887	66.944	67.239	45.026	15,592
2022-01-25	64.737	68.268	63.413	67.386	45.124	31,368
2022-01-24	63.413	64.737	59.882	64.443	43.154	26,637
2022-01-21	65.620	67.386	64.296	65.032	43.548	28,971
2022-01-20	64.737	68.268	63.560	66.797	44.730	53,055
2022-01-19	69.446	69.593	66.062	66.503	44.533	43,674
2022-01-18	69.887	70.328	68.416	68.563	45.912	21,575
2022-01-17	67.239	70.034	66.503	68.857	46.109	21,607
2022-01-14	65.914	67.533	65.179	67.091	44.927	23,083
2022-01-13	67.533	68.268	65.032	65.767	44.040	25,397
2022-01-12	65.473	68.342	65.473	67.386	45.124	30,753
2022-01-11	61.795	65.620	61.206	65.032	43.548	47,301
2022-01-10	61.795	61.795	60.618	61.795	41.380	19,161

← NewerPage 20 of 21 · 1,255 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.