Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	32.190	32.600	32.000	32.390	22.667	89,732
2024-11-15	32.170	33.120	32.000	32.210	22.541	51,340
2024-11-14	31.490	32.540	30.000	32.500	22.744	150,797
2024-11-13	28.490	28.720	28.030	28.690	20.078	54,299
2024-11-12	29.140	29.330	28.160	28.680	20.071	31,870
2024-11-11	27.940	29.190	27.940	28.970	20.274	20,609
2024-11-08	29.430	29.430	28.000	28.070	19.644	26,965
2024-11-07	27.660	29.340	27.660	29.250	20.469	25,173
2024-11-06	27.330	28.480	27.330	28.160	19.707	35,163
2024-11-05	28.440	28.440	28.090	28.290	19.798	7,065
2024-11-04	27.820	28.510	27.590	28.220	19.749	21,341
2024-11-01	27.750	28.230	27.080	27.220	19.049	20,269
2024-10-31	27.750	27.810	27.190	27.520	19.259	14,502
2024-10-30	27.290	28.070	27.290	28.070	19.644	11,466
2024-10-29	27.480	27.900	27.380	27.630	19.336	23,065
2024-10-28	27.950	28.070	27.300	27.740	19.413	75,477
2024-10-25	27.480	29.140	27.480	28.880	20.211	26,941
2024-10-24	27.720	27.980	27.470	27.980	19.581	9,116
2024-10-23	28.120	28.120	27.450	27.820	19.469	7,176
2024-10-22	27.880	28.350	27.640	28.290	19.798	23,884
2024-10-21	27.060	27.740	27.000	27.740	19.413	32,407
2024-10-18	27.000	27.085	26.800	27.040	18.923	24,372
2024-10-17	26.820	27.180	26.770	27.150	19.000	21,672
2024-10-16	26.820	27.110	26.700	26.870	18.804	12,496
2024-10-15	28.350	28.350	26.540	26.690	18.678	77,258
2024-10-11	28.780	28.780	28.070	28.520	19.959	12,096
2024-10-10	28.020	28.800	27.970	28.360	19.847	24,250
2024-10-09	27.030	28.360	27.030	28.360	19.847	22,993
2024-10-08	27.990	28.110	26.850	27.710	19.392	26,283
2024-10-07	28.080	29.160	27.760	28.010	19.602	44,919
2024-10-04	28.190	28.550	27.790	28.050	19.630	65,171
2024-10-03	26.840	28.490	26.840	28.160	19.707	84,212
2024-10-02	27.790	27.800	26.290	26.610	18.622	77,990
2024-10-01	26.970	27.690	26.930	27.380	19.161	42,616
2024-09-30	26.610	26.995	26.500	26.950	18.860	25,186
2024-09-27	26.990	26.990	26.250	26.580	18.601	20,587
2024-09-26	27.300	27.480	26.560	26.610	18.622	51,843
2024-09-25	27.870	27.870	27.000	27.490	19.238	30,234
2024-09-24	26.570	28.070	26.570	27.990	19.588	35,640
2024-09-23	27.110	27.540	26.250	26.330	18.426	41,036
2024-09-20	27.620	27.620	27.030	27.070	18.944	23,593
2024-09-19	28.240	28.270	27.500	27.900	19.525	56,050
2024-09-18	28.090	28.090	27.140	27.330	19.126	41,378
2024-09-17	28.140	28.200	27.630	28.190	19.728	25,142
2024-09-16	28.290	28.310	27.530	27.790	19.448	33,262
2024-09-13	27.950	29.450	27.950	28.530	19.791	42,853
2024-09-12	28.000	29.560	27.610	27.790	19.277	86,921
2024-09-11	28.480	28.870	27.620	28.790	19.971	56,298
2024-09-10	28.020	28.020	26.500	27.900	19.354	46,424
2024-09-09	27.920	28.810	27.920	28.020	19.437	22,411
2024-09-06	29.060	29.160	27.710	27.900	19.354	68,799
2024-09-05	28.980	30.000	28.840	28.840	20.006	34,791
2024-09-04	29.010	29.630	28.620	29.310	20.332	44,310
2024-09-03	30.510	30.760	29.100	29.560	20.505	68,792
2024-08-30	30.860	31.045	30.580	31.000	21.504	31,731
2024-08-29	31.420	31.580	31.040	31.130	21.594	12,891
2024-08-28	31.720	31.720	30.940	31.280	21.698	11,257
2024-08-27	32.130	32.160	31.570	31.760	22.031	16,377
2024-08-26	31.260	32.660	31.260	32.620	22.628	41,393
2024-08-23	31.070	31.400	30.980	31.220	21.657	22,447

← NewerPage 9 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.