Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	26.900	27.080	26.470	26.540	25.999	444,910
2026-01-27	27.420	27.560	26.490	26.500	25.959	309,383
2026-01-26	26.920	26.920	26.390	26.880	26.332	79,467
2026-01-23	26.380	27.170	26.320	26.730	26.185	243,362
2026-01-22	26.290	26.370	25.940	26.250	25.715	125,128
2026-01-21	26.330	26.840	26.190	26.290	25.754	161,937
2026-01-20	26.700	26.700	25.850	26.010	25.479	141,074
2026-01-19	26.360	26.720	26.030	26.700	26.155	66,126
2026-01-16	26.000	26.050	25.800	26.000	25.470	169,710
2026-01-15	26.030	26.280	25.790	25.940	25.411	178,577
2026-01-14	26.990	27.000	25.985	26.200	25.666	361,678
2026-01-13	26.990	27.350	26.640	26.850	26.302	404,533
2026-01-12	26.790	27.010	26.450	26.610	26.067	234,013
2026-01-09	27.240	27.450	26.410	26.500	25.959	303,173
2026-01-08	26.690	27.220	26.680	26.750	26.204	165,964
2026-01-07	27.930	27.930	26.750	26.750	26.204	145,205
2026-01-06	28.320	28.340	27.690	28.000	27.429	212,341
2026-01-05	28.480	28.480	27.240	28.180	27.605	262,304
2026-01-02	28.260	28.900	28.070	28.860	28.271	53,536
2025-12-31	29.180	29.700	28.310	28.330	27.752	176,372
2025-12-30	28.710	29.420	28.690	29.030	28.438	90,772
2025-12-29	29.130	29.320	28.520	28.550	27.968	144,065
2025-12-24	29.430	29.430	28.410	29.150	28.555	81,547
2025-12-23	34.280	34.280	28.920	29.000	28.408	175,474
2025-12-22	39.630	39.630	38.240	39.160	28.565	151,537
2025-12-19	41.160	41.600	39.280	39.550	28.850	1,765,755
2025-12-18	42.040	43.190	40.790	41.110	29.988	106,566
2025-12-17	41.230	42.550	40.690	42.220	30.797	130,576
2025-12-16	40.780	41.700	40.660	41.520	30.287	71,743
2025-12-15	41.830	42.340	41.420	41.780	30.476	82,666
2025-12-12	42.710	42.720	41.720	41.940	30.593	47,130
2025-12-11	42.000	42.470	41.850	42.210	30.790	52,475
2025-12-10	42.540	42.540	41.250	42.490	30.994	56,076
2025-12-09	43.000	43.000	41.400	41.900	30.564	139,788
2025-12-08	43.760	45.090	42.860	42.910	31.301	208,021
2025-12-05	43.170	44.230	43.010	43.550	31.767	64,637
2025-12-04	43.120	43.810	42.900	43.490	31.505	81,709
2025-12-03	42.870	43.200	42.680	42.870	31.056	31,023
2025-12-02	43.120	43.210	42.130	42.930	31.099	71,568
2025-12-01	42.230	43.650	42.230	43.400	31.440	86,046
2025-11-28	41.770	42.580	41.580	41.790	30.273	41,508
2025-11-27	41.220	41.670	41.000	41.630	30.157	47,251
2025-11-26	40.930	41.230	39.730	40.760	29.527	127,209
2025-11-25	42.120	42.310	40.740	41.080	29.759	186,336
2025-11-24	42.500	42.920	41.880	42.920	31.092	183,040
2025-11-21	43.190	43.190	42.080	42.350	30.679	74,523
2025-11-20	43.640	44.740	43.100	43.230	31.316	154,303
2025-11-19	43.020	43.020	41.740	42.810	31.012	96,027
2025-11-18	40.970	43.640	40.970	43.550	31.548	88,589
2025-11-17	40.990	41.490	40.640	41.470	30.042	62,327
2025-11-14	40.160	41.020	40.160	40.990	29.694	37,342
2025-11-13	41.600	41.670	40.340	40.430	29.288	48,351
2025-11-12	41.480	41.680	40.970	41.480	30.049	102,678
2025-11-11	40.780	41.720	40.770	41.340	29.947	90,129
2025-11-10	38.880	41.560	38.870	40.500	29.339	168,475
2025-11-07	38.630	38.990	37.500	38.720	28.049	123,763
2025-11-06	36.810	39.300	36.750	38.500	27.890	216,909
2025-11-05	36.180	37.160	36.180	36.810	26.666	27,795
2025-11-04	37.180	37.180	36.220	36.320	26.311	82,133
2025-11-03	37.330	37.470	36.880	37.380	27.079	49,142

← NewerPage 4 of 21 · 1,257 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.