Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.230	37.230	36.110	36.880	36.402	606,318
2026-04-23	37.070	37.590	36.720	37.190	36.708	480,366
2026-04-22	37.140	37.490	36.660	36.890	36.412	601,131
2026-04-21	36.720	37.080	36.350	36.800	36.323	873,174
2026-04-20	36.620	36.910	36.250	36.400	35.928	375,111
2026-04-17	36.620	36.620	35.120	35.970	35.504	742,468
2026-04-16	38.000	39.050	37.410	38.070	37.576	897,677
2026-04-15	37.460	37.790	37.000	37.060	36.579	685,155
2026-04-14	38.900	39.490	37.470	37.490	37.004	570,615
2026-04-13	40.010	40.110	39.070	39.330	38.820	554,253
2026-04-10	39.090	39.790	38.860	39.070	38.563	627,597
2026-04-09	40.480	40.560	38.300	38.570	38.070	574,347
2026-04-08	39.000	40.520	38.750	40.010	39.491	540,223
2026-04-07	42.920	43.480	42.570	42.990	42.433	241,919
2026-04-06	42.270	42.480	41.280	42.450	41.900	203,360
2026-04-02	42.310	43.580	41.410	42.080	41.534	479,848
2026-04-01	41.450	41.780	39.590	40.330	39.807	534,530
2026-03-31	43.530	44.110	41.130	42.140	41.594	489,061
2026-03-30	43.270	44.160	42.210	43.180	42.620	910,757
2026-03-27	39.320	42.290	39.040	42.170	41.623	1,225,952
2026-03-26	37.900	39.810	37.240	38.740	38.238	966,734
2026-03-25	37.890	38.060	37.170	37.470	36.984	355,641
2026-03-24	38.480	39.620	38.110	38.400	37.902	384,498
2026-03-23	38.930	38.930	37.460	38.070	37.576	408,941
2026-03-20	39.800	40.035	38.760	39.320	38.810	2,370,126
2026-03-19	39.700	40.430	39.380	39.840	39.027	517,810
2026-03-18	39.190	39.720	38.830	39.290	38.488	383,774
2026-03-17	38.750	39.360	38.185	38.940	38.146	424,732
2026-03-16	39.620	39.950	38.460	38.570	37.783	459,695
2026-03-13	40.000	40.000	38.640	39.460	38.655	335,712
2026-03-12	39.280	40.000	38.450	39.510	38.704	523,569
2026-03-11	37.310	38.720	37.260	38.670	37.881	611,180
2026-03-10	35.040	37.090	34.980	36.980	36.226	357,493
2026-03-09	35.250	36.050	34.500	35.100	34.384	516,676
2026-03-06	33.340	34.610	33.000	34.100	33.404	421,418
2026-03-05	31.500	32.780	31.070	32.730	32.062	433,806
2026-03-04	31.320	31.410	30.700	30.980	30.348	240,674
2026-03-03	31.000	31.820	30.180	31.370	30.730	605,795
2026-03-02	30.830	30.890	29.900	30.200	29.584	424,955
2026-02-27	28.830	30.050	28.620	29.800	29.192	308,038
2026-02-26	28.600	29.100	28.350	28.870	28.281	457,506
2026-02-25	28.980	29.150	28.590	28.980	28.389	171,365
2026-02-24	29.100	29.100	28.645	28.750	28.164	146,077
2026-02-23	30.610	30.610	28.980	29.040	28.448	177,702
2026-02-20	30.260	30.260	29.800	30.150	29.535	341,514
2026-02-19	29.730	30.290	29.500	30.150	29.535	444,113
2026-02-18	29.110	29.700	28.810	29.450	28.849	552,343
2026-02-17	28.490	28.710	27.940	28.620	28.036	254,638
2026-02-13	27.480	28.330	27.480	28.270	27.693	128,846
2026-02-12	28.190	28.480	27.435	27.790	27.223	214,620
2026-02-11	28.010	28.360	27.800	28.250	27.674	249,261
2026-02-10	28.120	28.310	27.750	27.940	27.370	146,733
2026-02-09	27.800	27.960	27.600	27.920	27.350	132,350
2026-02-06	27.290	27.870	27.260	27.780	27.213	184,229
2026-02-05	27.070	27.320	26.530	27.150	26.596	287,608
2026-02-04	26.990	27.250	26.570	27.170	26.616	259,095
2026-02-03	26.140	26.870	25.990	26.820	26.273	806,266
2026-02-02	26.080	26.470	25.890	26.170	25.636	375,237
2026-01-30	26.720	26.850	25.990	26.000	25.470	415,990
2026-01-29	26.900	27.210	26.310	26.390	25.852	520,378

← NewerPage 3 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.