Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	36.800	37.440	36.590	37.000	26.803	98,426
2025-10-30	36.670	36.850	36.120	36.720	26.601	43,724
2025-10-29	36.220	36.600	36.200	36.450	26.405	31,550
2025-10-28	36.100	36.320	35.890	36.200	26.224	46,730
2025-10-27	36.000	36.440	35.660	36.340	26.325	45,514
2025-10-24	35.800	35.800	35.260	35.310	25.579	36,874
2025-10-23	35.370	36.500	35.370	35.800	25.934	86,016
2025-10-22	34.650	35.980	34.650	35.410	25.652	42,968
2025-10-21	36.320	36.320	34.900	34.950	25.318	47,355
2025-10-20	35.750	36.290	35.750	35.940	26.036	38,947
2025-10-17	35.870	36.080	35.500	35.910	26.014	52,901
2025-10-16	36.800	36.800	35.500	35.770	25.912	100,373
2025-10-15	37.000	37.300	35.740	36.340	26.325	160,112
2025-10-14	37.750	37.750	36.240	36.790	26.651	190,441
2025-10-10	36.710	36.710	35.350	35.390	25.637	98,482
2025-10-09	38.000	38.640	36.670	36.820	26.673	67,277
2025-10-08	37.250	38.170	36.900	37.990	27.521	61,768
2025-10-07	37.660	37.660	36.450	37.090	26.869	108,361
2025-10-06	37.560	37.900	37.560	37.660	27.281	25,312
2025-10-03	36.750	37.630	36.750	37.560	27.209	36,651
2025-10-02	36.740	36.850	36.430	36.500	26.441	94,000
2025-10-01	36.010	37.000	35.950	36.480	26.427	36,911
2025-09-30	36.280	36.650	36.030	36.030	26.101	45,169
2025-09-29	36.750	36.860	36.270	36.430	26.390	30,869
2025-09-26	37.360	37.470	37.100	37.250	26.984	32,333
2025-09-25	36.760	37.050	36.500	36.850	26.695	58,748
2025-09-24	36.415	36.940	36.370	36.880	26.716	70,879
2025-09-23	36.050	36.760	35.935	36.100	26.151	44,731
2025-09-22	35.410	35.860	35.140	35.860	25.978	88,397
2025-09-19	36.030	36.260	35.295	35.740	25.891	611,763
2025-09-18	37.190	37.190	36.540	36.650	26.550	34,537
2025-09-17	36.260	37.360	36.260	37.000	26.803	78,001
2025-09-16	36.220	37.000	35.940	36.980	26.789	59,010
2025-09-15	38.330	38.330	36.750	36.790	26.651	83,996
2025-09-12	38.430	38.430	37.340	37.470	27.144	103,531
2025-09-11	37.880	38.440	37.510	37.870	27.216	219,121
2025-09-10	38.280	38.840	37.710	37.850	27.202	74,456
2025-09-09	39.030	39.490	38.200	38.350	27.561	87,676
2025-09-08	38.670	38.670	37.575	38.310	27.533	118,096
2025-09-05	39.100	39.100	38.200	38.420	27.612	68,569
2025-09-04	37.990	39.010	37.910	38.860	27.928	108,824
2025-09-03	38.620	39.020	37.560	38.020	27.324	78,896
2025-09-02	38.760	38.855	38.010	38.670	27.791	37,144
2025-08-29	38.390	38.570	37.930	38.180	27.439	42,729
2025-08-28	38.580	38.580	37.890	38.410	27.604	76,351
2025-08-27	38.050	38.530	37.960	38.380	27.583	43,006
2025-08-26	37.340	38.240	37.150	38.000	27.310	1,117,952
2025-08-25	38.680	38.680	37.100	37.400	26.879	106,978
2025-08-22	38.770	39.300	38.720	38.920	27.971	190,079
2025-08-21	38.030	38.860	37.850	38.830	27.906	92,221
2025-08-20	37.490	38.020	37.210	37.580	27.008	42,424
2025-08-19	38.370	38.410	37.100	37.380	26.864	46,693
2025-08-18	36.930	38.350	36.510	38.320	27.540	64,364
2025-08-15	36.530	37.190	36.180	36.830	26.469	103,593
2025-08-14	35.960	36.530	35.760	36.490	26.225	58,188
2025-08-13	36.100	36.310	35.750	35.990	25.865	102,761
2025-08-12	34.840	36.120	34.840	36.000	25.872	95,553
2025-08-11	33.970	34.600	33.500	34.500	24.794	63,107
2025-08-08	34.020	34.040	32.390	33.940	24.392	183,265
2025-08-07	34.850	34.850	33.870	34.020	24.449	76,281

← NewerPage 5 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.