Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	26.990	27.060	26.840	26.860	18.959	11,995
2025-02-12	26.790	26.970	26.690	26.800	18.916	46,082
2025-02-11	26.980	27.300	26.840	26.900	18.987	32,085
2025-02-10	26.900	27.230	26.870	26.880	18.973	28,123
2025-02-07	26.760	27.010	26.550	26.620	18.789	74,520
2025-02-06	27.410	27.410	26.700	26.780	18.902	26,696
2025-02-05	27.710	27.710	26.980	27.310	19.276	25,904
2025-02-04	27.020	27.700	26.390	27.610	19.488	72,846
2025-02-03	27.500	27.880	27.000	27.100	19.128	48,490
2025-01-31	28.650	28.720	27.620	27.910	19.700	40,255
2025-01-30	28.630	29.140	28.560	29.000	20.469	32,297
2025-01-29	28.100	28.690	27.850	28.690	20.250	111,697
2025-01-28	27.500	28.500	27.320	28.140	19.862	28,553
2025-01-27	27.920	27.920	27.100	27.760	19.594	30,467
2025-01-24	28.130	28.250	27.690	27.770	19.601	36,406
2025-01-23	28.710	29.060	28.420	28.420	20.060	40,989
2025-01-22	28.710	29.120	28.710	28.710	20.265	34,437
2025-01-21	29.170	29.370	28.690	29.010	20.476	73,642
2025-01-20	29.770	29.820	29.240	29.680	20.949	37,829
2025-01-17	29.500	29.500	28.790	29.400	20.752	25,509
2025-01-16	30.300	30.300	29.090	29.350	20.716	22,434
2025-01-15	30.370	30.540	29.750	30.270	21.366	23,320
2025-01-14	31.000	31.570	29.810	30.010	21.182	42,370
2025-01-13	31.080	31.750	31.000	31.160	21.994	62,865
2025-01-10	31.700	31.960	31.030	31.070	21.930	39,212
2025-01-09	31.100	31.410	31.100	31.240	22.050	7,591
2025-01-08	31.460	31.490	31.000	31.380	22.149	24,344
2025-01-07	31.300	31.690	31.200	31.420	22.177	25,292
2025-01-06	31.250	31.940	31.240	31.380	22.149	23,699
2025-01-03	31.470	31.500	31.100	31.320	22.107	22,714
2025-01-02	31.490	32.000	31.040	31.170	22.001	21,825
2024-12-31	30.800	31.540	30.790	31.510	22.241	19,733
2024-12-30	29.380	30.650	29.380	30.565	21.574	32,953
2024-12-27	29.760	30.350	29.080	29.160	20.582	44,336
2024-12-24	29.020	30.230	28.910	29.890	21.097	19,615
2024-12-23	27.680	28.930	27.390	28.760	20.300	33,720
2024-12-20	27.770	28.180	27.400	27.680	19.538	37,227
2024-12-19	27.200	27.770	27.000	27.310	19.276	44,191
2024-12-18	28.010	28.240	27.430	27.650	19.516	68,340
2024-12-17	28.280	28.820	27.500	27.860	19.665	41,086
2024-12-16	29.200	29.280	28.260	28.750	20.293	32,446
2024-12-13	29.800	29.800	28.970	29.280	20.490	14,133
2024-12-12	29.810	29.810	29.300	29.560	20.686	16,892
2024-12-11	29.790	30.240	29.750	29.980	20.980	38,907
2024-12-10	30.240	30.270	29.780	29.780	20.840	28,101
2024-12-09	29.530	30.430	29.530	30.230	21.155	13,717
2024-12-06	30.510	30.510	29.450	29.500	20.644	34,187
2024-12-05	30.600	30.870	30.510	30.840	21.582	15,685
2024-12-04	31.390	31.390	29.660	30.490	21.337	48,552
2024-12-03	31.080	31.130	30.900	31.010	21.701	5,024
2024-12-02	31.640	31.640	30.900	31.370	21.953	14,296
2024-11-29	32.000	32.000	31.560	31.840	22.282	11,955
2024-11-28	31.930	31.930	31.560	31.700	22.184	2,177
2024-11-27	32.150	32.190	31.620	31.840	22.282	21,861
2024-11-26	32.370	32.440	31.610	31.870	22.303	25,524
2024-11-25	32.270	32.800	32.160	32.570	22.793	18,703
2024-11-22	32.320	32.810	32.130	32.610	22.821	45,708
2024-11-21	32.420	32.440	31.970	32.320	22.618	42,453
2024-11-20	31.970	32.350	31.690	31.860	22.296	16,635
2024-11-19	32.250	32.470	31.700	32.010	22.401	54,308

← NewerPage 8 of 21 · 1,255 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.