Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	33.570	34.940	33.570	34.070	24.485	104,889
2025-08-05	33.120	33.780	33.020	33.490	24.068	108,957
2025-08-01	33.540	33.540	32.770	32.970	23.695	61,190
2025-07-31	34.860	34.860	33.760	34.020	24.449	63,436
2025-07-30	34.780	35.285	34.420	34.910	25.089	62,204
2025-07-29	34.310	34.950	34.100	34.950	25.118	59,943
2025-07-28	33.870	34.550	33.710	34.490	24.787	65,344
2025-07-25	33.740	33.980	33.240	33.400	24.004	65,206
2025-07-24	33.670	34.310	33.550	34.020	24.449	73,108
2025-07-23	33.680	34.000	33.560	33.690	24.212	38,860
2025-07-22	32.660	33.810	32.660	33.770	24.270	85,467
2025-07-21	32.570	33.020	32.500	32.570	23.407	64,262
2025-07-18	32.150	33.030	32.120	32.850	23.609	70,823
2025-07-17	32.820	33.070	32.020	32.150	23.105	48,196
2025-07-16	32.500	33.050	32.500	32.600	23.429	45,214
2025-07-15	33.400	33.450	32.350	32.520	23.371	99,273
2025-07-14	33.170	33.560	32.370	33.500	24.076	130,229
2025-07-11	30.670	32.890	30.670	32.840	23.601	189,833
2025-07-10	30.040	30.470	29.870	30.450	21.884	129,291
2025-07-09	30.340	30.340	29.920	30.100	21.632	52,577
2025-07-08	30.820	30.820	29.960	30.090	21.625	88,921
2025-07-07	29.910	30.365	29.730	30.000	21.560	72,024
2025-07-04	30.400	30.400	29.500	29.890	21.481	21,526
2025-07-03	30.090	30.210	29.570	30.000	21.560	57,706
2025-07-02	30.860	30.860	29.940	30.560	21.963	82,492
2025-06-30	30.000	30.320	29.830	30.050	21.596	89,629
2025-06-27	30.790	30.790	30.020	30.270	21.754	26,429
2025-06-26	30.060	30.560	30.060	30.430	21.869	20,139
2025-06-25	30.830	30.830	30.250	30.390	21.841	22,809
2025-06-24	30.140	30.880	30.030	30.590	21.984	36,654
2025-06-23	31.260	31.620	30.390	30.430	21.869	148,313
2025-06-20	31.250	31.370	30.930	31.140	22.380	60,325
2025-06-19	31.410	31.410	31.090	31.250	22.459	22,385
2025-06-18	31.300	31.450	31.010	31.150	22.387	49,939
2025-06-17	31.300	31.400	30.850	31.250	22.459	93,890
2025-06-16	31.990	31.990	30.830	31.250	22.459	74,490
2025-06-13	33.000	33.010	31.330	31.500	22.638	81,439
2025-06-12	31.330	33.110	31.050	32.870	23.407	83,247
2025-06-11	30.070	31.400	30.000	31.400	22.361	107,882
2025-06-10	30.120	30.600	29.740	30.050	21.399	39,802
2025-06-09	29.560	30.400	29.560	29.730	21.171	44,839
2025-06-06	29.470	29.800	29.180	29.380	20.922	44,158
2025-06-05	29.800	30.080	29.300	29.350	20.901	78,091
2025-06-04	29.990	30.000	29.020	29.500	21.007	59,288
2025-06-03	29.410	30.140	29.300	29.830	21.242	94,746
2025-06-02	29.950	30.250	29.500	29.520	21.022	78,312
2025-05-30	28.810	29.680	28.450	29.100	20.723	74,278
2025-05-29	29.020	29.280	28.630	28.780	20.495	30,825
2025-05-28	30.030	30.030	28.900	29.000	20.651	41,967
2025-05-27	29.140	30.140	28.830	30.000	21.364	37,304
2025-05-26	28.750	29.390	28.370	29.100	20.723	28,628
2025-05-23	28.480	29.030	28.090	28.750	20.473	52,379
2025-05-22	28.550	29.070	27.730	28.480	20.281	70,039
2025-05-21	28.850	29.390	28.510	28.640	20.395	298,964
2025-05-20	30.110	30.410	28.360	28.580	20.352	107,878
2025-05-16	30.900	31.090	29.850	30.260	21.549	95,563
2025-05-15	29.500	30.940	29.000	30.920	22.019	123,023
2025-05-14	26.760	27.530	26.760	27.130	19.320	13,660
2025-05-13	26.080	27.860	26.020	27.800	19.797	23,856
2025-05-12	26.290	26.730	25.830	26.080	18.572	40,023

← NewerPage 6 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.