Strathcona Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.010	43.970	42.000	43.950	43.950	878,429
2026-10-15	41.390	42.430	40.870	41.730	41.730	724,710
2026-10-14	41.870	41.970	41.150	41.360	41.360	734,822
2026-10-13	40.490	41.505	40.420	41.350	41.350	616,893
2026-10-09	40.090	40.780	39.900	40.030	40.030	435,119
2026-10-08	40.580	40.940	40.175	40.230	40.230	417,282
2026-10-07	40.400	40.970	39.680	39.900	39.900	573,139
2026-10-06	40.150	40.560	39.360	40.200	40.200	285,480
2026-10-05	39.060	40.670	38.400	40.200	40.200	397,962
2026-10-02	38.480	39.780	38.000	39.380	39.380	320,405
2026-10-01	38.400	39.350	38.390	38.960	38.960	457,168
2026-09-30	38.850	39.690	38.760	38.780	38.780	204,322
2026-09-29	38.650	39.240	38.390	38.570	38.570	219,248
2026-09-28	39.220	39.910	39.020	39.090	39.090	494,978
2026-09-25	38.960	39.080	38.250	38.810	38.810	441,388
2026-09-24	39.900	40.470	39.270	39.570	39.570	502,197
2026-09-23	39.980	40.500	38.880	39.420	39.420	419,380
2026-09-22	40.110	40.500	39.400	39.500	39.500	504,698
2026-09-21	42.030	42.270	40.450	40.700	40.700	493,836
2026-09-18	43.230	43.230	42.040	42.320	42.320	2,181,256
2026-09-17	42.030	42.970	42.010	42.910	42.910	249,652
2026-09-16	45.210	45.350	42.220	42.850	42.850	756,616
2026-09-15	44.780	46.240	44.780	45.930	45.930	516,740
2026-09-14	45.000	45.450	44.210	44.560	44.560	452,088
2026-09-11	44.110	44.450	43.500	44.220	44.220	302,197
2026-09-10	46.050	46.250	44.280	44.660	44.660	464,195
2026-09-09	45.370	45.740	44.720	45.350	45.045	982,307
2026-09-08	43.690	44.820	43.690	44.310	44.012	539,569
2026-09-04	42.960	43.170	41.800	43.110	42.820	225,701
2026-09-03	43.720	43.980	42.900	42.980	42.691	277,418
2026-09-02	43.820	43.890	43.220	43.610	43.317	183,896
2026-09-01	43.710	44.240	43.130	44.130	43.834	276,213
2026-08-31	43.370	44.060	41.960	42.770	42.483	700,420
2026-08-28	42.950	43.120	41.820	42.190	41.907	360,320
2026-08-27	42.160	43.280	41.790	43.130	42.840	141,372
2026-08-26	41.600	42.830	41.150	42.160	41.877	291,601
2026-08-25	42.740	42.750	41.910	41.980	41.698	353,861
2026-08-24	44.200	44.200	42.840	43.440	43.148	216,730
2026-08-21	44.590	44.710	43.870	44.200	43.903	374,069
2026-08-20	45.070	45.790	44.200	44.660	44.360	168,960
2026-08-19	44.690	45.710	44.185	44.280	43.983	265,979
2026-08-18	44.430	44.650	44.140	44.560	44.261	257,582
2026-08-17	43.500	44.210	43.420	43.980	43.685	269,085
2026-08-14	42.420	43.370	42.420	43.250	42.960	296,392
2026-08-13	42.250	42.670	41.710	42.380	42.095	152,261
2026-08-12	42.410	43.150	42.370	42.750	42.463	174,249
2026-08-11	42.190	42.880	41.980	42.790	42.503	321,990
2026-08-10	38.990	42.500	38.900	42.040	41.758	426,886
2026-08-07	39.350	39.950	38.580	38.660	38.400	261,557
2026-08-06	39.420	40.110	38.760	39.830	39.562	672,228
2026-08-05	40.860	41.200	38.720	38.750	38.490	632,532
2026-08-04	41.280	41.500	40.550	41.080	40.804	417,497
2026-07-31	41.730	42.880	41.590	42.520	42.234	400,033
2026-07-30	41.150	41.780	40.920	41.750	41.470	322,379
2026-07-29	41.350	41.970	40.950	41.970	41.688	891,653
2026-07-28	40.030	40.590	39.080	39.830	39.562	779,369
2026-07-27	40.620	41.380	40.330	40.620	40.347	368,451
2026-07-24	42.020	42.490	41.450	41.960	41.678	337,532
2026-07-23	42.500	42.910	41.780	42.310	42.026	503,088
2026-07-22	41.500	42.040	41.400	41.750	41.470	249,014

Page 1 of 3 · 125 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.