Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	25.750	26.400	25.750	26.130	18.608	5,647
2025-05-08	25.700	26.400	25.700	26.260	18.700	17,261
2025-05-07	25.270	25.890	25.020	25.600	18.230	98,437
2025-05-06	24.800	25.730	24.800	25.590	18.223	18,190
2025-05-05	25.620	25.620	24.460	24.760	17.632	27,342
2025-05-02	25.780	25.780	24.870	25.570	18.209	25,710
2025-05-01	24.910	25.600	24.910	25.070	17.853	18,041
2025-04-30	25.310	25.310	24.460	24.630	17.539	22,307
2025-04-29	25.800	26.040	25.370	25.520	18.173	19,936
2025-04-28	24.920	26.170	24.870	25.940	18.472	23,685
2025-04-25	25.080	25.570	25.000	25.270	17.995	38,977
2025-04-24	25.300	25.950	25.300	25.420	18.102	9,613
2025-04-23	25.920	26.310	25.310	25.750	18.337	31,265
2025-04-22	26.150	26.390	25.700	25.810	18.380	35,849
2025-04-21	25.860	26.450	25.340	25.600	18.230	16,167
2025-04-17	25.340	26.400	25.340	26.130	18.608	16,600
2025-04-16	24.150	25.430	24.150	25.090	17.867	12,182
2025-04-15	24.270	25.120	24.250	24.510	17.454	15,392
2025-04-14	25.060	25.060	24.160	24.600	17.518	15,574
2025-04-11	24.680	24.820	23.850	24.540	17.475	22,134
2025-04-10	26.050	26.050	23.560	24.150	17.198	41,638
2025-04-09	23.240	26.700	22.750	26.140	18.615	48,896
2025-04-08	25.380	25.500	23.360	23.390	16.656	61,146
2025-04-07	23.330	25.450	23.230	25.000	17.803	76,564
2025-04-04	26.860	26.870	24.080	25.070	17.853	118,150
2025-04-03	27.210	27.715	26.270	27.060	19.270	79,230
2025-04-02	28.890	28.890	27.770	28.110	20.018	83,545
2025-04-01	29.070	29.150	28.750	28.910	20.587	22,291
2025-03-31	28.380	29.410	28.380	29.160	20.765	34,540
2025-03-28	29.510	29.520	28.710	28.740	20.466	21,977
2025-03-27	29.430	30.100	29.300	29.650	21.114	20,839
2025-03-26	29.440	30.400	29.440	29.810	21.228	24,391
2025-03-25	29.190	29.730	29.160	29.420	20.951	25,187
2025-03-24	29.330	29.520	28.730	28.910	20.587	43,905
2025-03-21	29.180	29.340	28.970	28.970	20.630	14,904
2025-03-20	28.700	29.570	28.700	29.480	20.808	12,348
2025-03-19	28.170	29.190	28.030	29.030	20.490	41,721
2025-03-18	27.750	28.000	27.590	27.800	19.622	13,934
2025-03-17	27.600	27.990	27.370	27.520	19.425	24,077
2025-03-14	26.990	27.760	26.990	27.600	19.481	23,824
2025-03-13	27.630	27.800	26.550	26.890	18.980	22,099
2025-03-12	26.900	27.580	26.800	27.510	19.418	64,513
2025-03-11	26.840	27.150	26.540	26.850	18.952	29,666
2025-03-10	27.260	27.260	25.990	26.550	18.740	56,004
2025-03-07	26.290	27.900	26.290	27.390	19.333	71,825
2025-03-06	25.500	26.810	24.310	26.270	18.542	163,971
2025-03-05	24.440	24.880	22.750	24.670	17.413	151,890
2025-03-04	24.000	24.730	22.980	24.100	17.011	94,658
2025-03-03	26.260	26.760	24.260	24.490	17.286	100,516
2025-02-28	25.700	25.900	25.300	25.810	18.218	46,703
2025-02-27	25.820	26.460	25.750	25.910	18.288	92,696
2025-02-26	26.220	26.220	25.710	25.920	18.295	58,325
2025-02-25	27.060	27.220	26.060	26.200	18.493	86,194
2025-02-24	27.320	27.420	26.840	27.340	19.298	64,692
2025-02-21	28.010	28.010	27.300	27.570	19.460	57,436
2025-02-20	28.115	28.130	27.550	28.000	19.763	42,102
2025-02-19	27.190	28.220	27.180	28.220	19.919	42,044
2025-02-18	26.750	27.450	26.750	27.430	19.361	34,825
2025-02-14	27.180	27.290	26.870	27.040	19.086	19,846
2025-02-13	26.990	27.060	26.840	26.860	18.959	11,995

← NewerPage 7 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.