Strathcona Resources Ltd. SCR
TSX · Canada · Energy Minerals
CAD 39.25+0.47 (+1.21%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 39.06 | +0.72% | CAD 38.40 | CAD 39.16 | CAD 38.39 | 54.77K |
| 2026-09-30 | CAD 38.78 | +0.54% | CAD 38.85 | CAD 39.69 | CAD 38.76 | 204.30K |
| 2026-09-29 | CAD 38.57 | -1.33% | CAD 38.65 | CAD 39.24 | CAD 38.39 | 219.20K |
| 2026-09-28 | CAD 39.09 | +0.72% | CAD 39.22 | CAD 39.91 | CAD 39.02 |
| 495.00K |
| 2026-09-25 | CAD 38.81 | -1.92% | CAD 38.96 | CAD 39.08 | CAD 38.25 | 441.40K |
| 2026-09-24 | CAD 39.57 | +0.38% | CAD 39.90 | CAD 40.47 | CAD 39.27 | 502.20K |
| 2026-09-23 | CAD 39.42 | -0.20% | CAD 39.98 | CAD 40.50 | CAD 38.88 | 419.40K |
| 2026-09-22 | CAD 39.50 | -2.95% | CAD 40.11 | CAD 40.50 | CAD 39.40 | 504.70K |
| 2026-09-21 | CAD 40.70 | -3.83% | CAD 42.03 | CAD 42.27 | CAD 40.45 | 493.80K |
| 2026-09-18 | CAD 42.32 | -1.37% | CAD 43.23 | CAD 43.23 | CAD 42.04 | 2.18M |
| 2026-09-17 | CAD 42.91 | +0.14% | CAD 42.03 | CAD 42.97 | CAD 42.01 | 249.70K |
| 2026-09-16 | CAD 42.85 | -6.71% | CAD 45.21 | CAD 45.35 | CAD 42.22 | 756.60K |
| 2026-09-15 | CAD 45.93 | +3.07% | CAD 44.78 | CAD 46.24 | CAD 44.78 | 516.70K |
| 2026-09-14 | CAD 44.56 | +0.77% | CAD 45.00 | CAD 45.45 | CAD 44.21 | 452.10K |
| 2026-09-11 | CAD 44.22 | -0.99% | CAD 44.11 | CAD 44.45 | CAD 43.50 | 302.20K |
| 2026-09-10 | CAD 44.66 | -1.52% | CAD 46.05 | CAD 46.25 | CAD 44.28 | 464.20K |
| 2026-09-09 | CAD 45.35 | +2.35% | CAD 45.37 | CAD 45.74 | CAD 44.72 | 982.30K |
| 2026-09-08 | CAD 44.31 | +2.78% | CAD 43.69 | CAD 44.82 | CAD 43.69 | 539.60K |
| 2026-09-04 | CAD 43.11 | +0.30% | CAD 42.96 | CAD 43.17 | CAD 41.80 | 225.70K |
| 2026-09-03 | CAD 42.98 | -1.44% | CAD 43.72 | CAD 43.98 | CAD 42.90 | 277.40K |
| 2026-09-02 | CAD 43.61 | -1.18% | CAD 43.82 | CAD 43.89 | CAD 43.22 | 183.90K |
| 2026-09-01 | CAD 44.13 | +3.18% | CAD 43.71 | CAD 44.24 | CAD 43.13 | 276.20K |
| 2026-08-31 | CAD 42.77 | +1.37% | CAD 43.37 | CAD 44.06 | CAD 41.96 | 700.40K |
| 2026-08-28 | CAD 42.19 | -2.18% | CAD 42.95 | CAD 43.12 | CAD 41.82 | 360.30K |
| 2026-08-27 | CAD 43.13 | +2.30% | CAD 42.16 | CAD 43.28 | CAD 41.79 | 141.40K |
| 2026-08-26 | CAD 42.16 | +0.43% | CAD 41.60 | CAD 42.83 | CAD 41.15 | 291.60K |
| 2026-08-25 | CAD 41.98 | -3.36% | CAD 42.74 | CAD 42.75 | CAD 41.91 | 353.90K |
| 2026-08-24 | CAD 43.44 | -1.72% | CAD 44.20 | CAD 44.20 | CAD 42.84 | 216.70K |
| 2026-08-21 | CAD 44.20 | -1.03% | CAD 44.59 | CAD 44.71 | CAD 43.87 | 374.10K |
| 2026-08-20 | CAD 44.66 | +0.86% | CAD 45.07 | CAD 45.79 | CAD 44.20 | 169.00K |
| 2026-08-19 | CAD 44.28 | -0.63% | CAD 44.69 | CAD 45.71 | CAD 44.19 | 266.00K |
| 2026-08-18 | CAD 44.56 | +1.32% | CAD 44.43 | CAD 44.65 | CAD 44.14 | 257.60K |
| 2026-08-17 | CAD 43.98 | +1.69% | CAD 43.50 | CAD 44.21 | CAD 43.42 | 269.10K |
| 2026-08-14 | CAD 43.25 | +2.05% | CAD 42.42 | CAD 43.37 | CAD 42.42 | 296.40K |
| 2026-08-13 | CAD 42.38 | -0.87% | CAD 42.25 | CAD 42.67 | CAD 41.71 | 152.30K |
| 2026-08-12 | CAD 42.75 | -0.09% | CAD 42.41 | CAD 43.15 | CAD 42.37 | 174.20K |
| 2026-08-11 | CAD 42.79 | +1.78% | CAD 42.19 | CAD 42.88 | CAD 41.98 | 322.00K |
| 2026-08-10 | CAD 42.04 | +8.74% | CAD 38.99 | CAD 42.50 | CAD 38.90 | 426.90K |
| 2026-08-07 | CAD 38.66 | -2.94% | CAD 39.35 | CAD 39.95 | CAD 38.58 | 261.60K |
| 2026-08-06 | CAD 39.83 | +2.79% | CAD 39.42 | CAD 40.11 | CAD 38.76 | 672.20K |
| 2026-08-05 | CAD 38.75 | -5.67% | CAD 40.86 | CAD 41.20 | CAD 38.72 | 632.50K |
| 2026-08-04 | CAD 41.08 | -3.39% | CAD 41.28 | CAD 41.50 | CAD 40.55 | 417.50K |
| 2026-07-31 | CAD 42.52 | +1.84% | CAD 41.73 | CAD 42.88 | CAD 41.59 | 400.00K |
| 2026-07-30 | CAD 41.75 | -0.52% | CAD 41.15 | CAD 41.78 | CAD 40.92 | 322.40K |
| 2026-07-29 | CAD 41.97 | +5.37% | CAD 41.35 | CAD 41.97 | CAD 40.95 | 891.70K |
| 2026-07-28 | CAD 39.83 | -1.94% | CAD 40.03 | CAD 40.59 | CAD 39.08 | 779.40K |
| 2026-07-27 | CAD 40.62 | -3.19% | CAD 40.62 | CAD 41.38 | CAD 40.33 | 368.50K |
| 2026-07-24 | CAD 41.96 | -0.83% | CAD 42.02 | CAD 42.49 | CAD 41.45 | 337.50K |
| 2026-07-23 | CAD 42.31 | +1.34% | CAD 42.50 | CAD 42.91 | CAD 41.78 | 503.10K |
| 2026-07-22 | CAD 41.75 | +2.50% | CAD 41.50 | CAD 42.04 | CAD 41.40 | 249.00K |
| 2026-07-21 | CAD 40.73 | +2.78% | CAD 39.88 | CAD 40.79 | CAD 39.86 | 695.40K |
| 2026-07-20 | CAD 39.63 | +0.33% | CAD 39.45 | CAD 40.07 | CAD 39.05 | 434.60K |
| 2026-07-17 | CAD 39.50 | +0.71% | CAD 39.79 | CAD 40.42 | CAD 39.13 | 385.90K |
| 2026-07-16 | CAD 39.22 | -0.18% | CAD 39.44 | CAD 39.74 | CAD 38.85 | 481.00K |
| 2026-07-15 | CAD 39.29 | -2.17% | CAD 40.12 | CAD 40.83 | CAD 38.78 | 353.20K |
| 2026-07-14 | CAD 40.16 | -0.82% | CAD 40.85 | CAD 41.49 | CAD 39.93 | 393.30K |
| 2026-07-13 | CAD 40.49 | +4.60% | CAD 39.41 | CAD 40.83 | CAD 39.41 | 914.40K |
| 2026-07-10 | CAD 38.71 | +0.42% | CAD 38.73 | CAD 38.99 | CAD 38.22 | 345.50K |
| 2026-07-09 | CAD 38.55 | -1.15% | CAD 38.97 | CAD 38.97 | CAD 37.90 | 512.30K |
| 2026-07-08 | CAD 39.00 | +3.61% | CAD 38.94 | CAD 39.65 | CAD 38.23 | 786.70K |
| 2026-07-07 | CAD 37.64 | +3.41% | CAD 36.53 | CAD 38.05 | CAD 36.50 | 387.00K |
| 2026-07-06 | CAD 36.40 | -2.49% | CAD 37.10 | CAD 37.11 | CAD 36.31 | 336.90K |
| 2026-07-03 | CAD 37.33 | -0.21% | CAD 37.38 | CAD 38.20 | CAD 37.12 | 218.50K |
| 2026-07-02 | CAD 37.41 | -0.69% | CAD 37.50 | CAD 38.16 | CAD 36.95 | 451.30K |
| 2026-06-30 | CAD 37.67 | -1.54% | CAD 38.42 | CAD 39.24 | CAD 37.62 | 430.60K |
| 2026-06-29 | CAD 38.26 | -0.55% | CAD 39.33 | CAD 39.33 | CAD 38.13 | 243.70K |
| 2026-06-26 | CAD 38.47 | -0.62% | CAD 38.62 | CAD 38.63 | CAD 38.13 | 285.30K |
| 2026-06-25 | CAD 38.71 | +0.47% | CAD 38.51 | CAD 39.45 | CAD 37.96 | 285.20K |
| 2026-06-24 | CAD 38.53 | -7.25% | CAD 40.42 | CAD 40.50 | CAD 38.19 | 498.40K |
| 2026-06-23 | CAD 41.54 | +0.80% | CAD 41.02 | CAD 41.78 | CAD 40.70 | 201.30K |
| 2026-06-22 | CAD 41.21 | +0.49% | CAD 41.06 | CAD 41.35 | CAD 40.35 | 225.90K |
| 2026-06-19 | CAD 41.01 | +2.35% | CAD 40.37 | CAD 41.25 | CAD 40.28 | 358.30K |
| 2026-06-18 | CAD 40.07 | -3.26% | CAD 40.57 | CAD 41.26 | CAD 39.36 | 365.20K |
| 2026-06-17 | CAD 41.42 | -1.55% | CAD 42.19 | CAD 42.66 | CAD 41.34 | 259.90K |
| 2026-06-16 | CAD 42.07 | -1.89% | CAD 42.09 | CAD 42.83 | CAD 41.71 | 403.10K |
| 2026-06-15 | CAD 42.88 | -3.68% | CAD 42.50 | CAD 43.44 | CAD 41.53 | 277.20K |
| 2026-06-12 | CAD 44.52 | -4.13% | CAD 45.55 | CAD 46.37 | CAD 44.28 | 501.70K |
| 2026-06-11 | CAD 46.44 | -1.19% | CAD 47.38 | CAD 47.77 | CAD 45.50 | 440.90K |
| 2026-06-10 | CAD 47.00 | +4.93% | CAD 45.50 | CAD 47.69 | CAD 45.50 | 461.90K |
| 2026-06-09 | CAD 44.79 | -5.09% | CAD 47.05 | CAD 47.05 | CAD 44.13 | 584.60K |
| 2026-06-08 | CAD 47.19 | -1.01% | CAD 47.63 | CAD 49.05 | CAD 47.02 | 306.10K |
| 2026-06-05 | CAD 47.67 | -1.45% | CAD 47.91 | CAD 48.23 | CAD 46.69 | 853.30K |
| 2026-06-04 | CAD 48.37 | +4.31% | CAD 45.85 | CAD 48.52 | CAD 45.67 | 442.80K |
| 2026-06-03 | CAD 46.37 | +1.00% | CAD 46.00 | CAD 47.11 | CAD 45.99 | 200.60K |
| 2026-06-02 | CAD 45.91 | +1.26% | CAD 45.33 | CAD 46.16 | CAD 45.13 | 253.00K |
| 2026-06-01 | CAD 45.34 | +2.60% | CAD 45.16 | CAD 46.27 | CAD 45.10 | 273.00K |
| 2026-05-29 | CAD 44.19 | 0.00% | CAD 43.98 | CAD 44.51 | CAD 43.56 | 792.90K |
| 2026-05-28 | CAD 44.19 | +1.66% | CAD 44.29 | CAD 44.92 | CAD 43.88 | 227.60K |
| 2026-05-27 | CAD 43.47 | -3.46% | CAD 44.44 | CAD 44.45 | CAD 43.05 | 333.40K |
| 2026-05-26 | CAD 45.03 | +0.13% | CAD 45.87 | CAD 46.48 | CAD 44.74 | 259.10K |