Strathcona Resources (YE20) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 24.00 | 24.00 | 22.20 | 22.20 | 22.20 | -8.26% | 0 | 0.00 |
| Nov 03, 2026 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | -11.68% | 280 | 3.09 |
| Nov 02, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | +0.74% | 0 | 0.00 |
| Oct 30, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | +1.49% | 150 | 1.66 |
| Oct 29, 2026 | 27.20 | 27.40 | 26.80 | 26.80 | 26.80 | -1.47% | 0 | 0.00 |
| Oct 28, 2026 | 27.00 | 27.60 | 27.00 | 27.20 | 27.20 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | 0 | 0.00 |
| Oct 26, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | +3.73% | 0 | 0.00 |
| Oct 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | 0 | 0.00 |
| Oct 22, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | +0.73% | 0 | 0.00 |
| Oct 21, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | 0 | 0.00 |
| Oct 20, 2026 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 36 | 0.39 |
| Oct 19, 2026 | 27.40 | 28.20 | 27.20 | 28.20 | 28.20 | +6.02% | 0 | 0.00 |
| Oct 16, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | +1.53% | 100 | 1.09 |
| Oct 15, 2026 | 25.60 | 26.80 | 25.60 | 26.20 | 26.20 | +0.00% | 370 | 4.32 |
| Oct 14, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | +2.34% | 175 | 2.11 |
| Oct 13, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | +4.07% | 0 | 0.00 |
| Oct 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 0 | 0.00 |
| Oct 09, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | +0.81% | 0 | 0.00 |
| Oct 06, 2026 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | -0.80% | 50 | 0.61 |
| Oct 05, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | +2.46% | 37 | 0.45 |
| Oct 02, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | +0.83% | 0 | 0.00 |
| Oct 01, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | +1.68% | 0 | 0.00 |
| Sep 29, 2026 | 23.80 | 24.60 | 23.60 | 23.80 | 23.80 | -0.83% | 150 | 1.89 |
| Sep 28, 2026 | 23.60 | 24.40 | 23.60 | 24.00 | 24.00 | +1.69% | 100 | 1.29 |
| Sep 25, 2026 | 24.20 | 25.00 | 23.60 | 23.60 | 23.60 | -3.28% | 180 | 2.40 |
| Sep 24, 2026 | 24.20 | 24.80 | 24.20 | 24.40 | 24.40 | +1.67% | 0 | 0.00 |
| Sep 23, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 250 | 3.52 |
| Sep 22, 2026 | 25.00 | 25.20 | 24.40 | 24.40 | 24.40 | -3.17% | 250 | 3.73 |
| Sep 21, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -3.08% | 0 | 0.00 |
| Sep 18, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 500 | 8.45 |
| Sep 17, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | +0.76% | 0 | 0.00 |
| Sep 16, 2026 | 28.20 | 28.20 | 26.20 | 26.20 | 26.20 | -7.75% | 0 | 0.00 |
| Sep 15, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | +3.65% | 121 | 2.00 |
| Sep 14, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | +1.48% | 0 | 0.00 |
| Sep 11, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -7.58% | 400 | 7.40 |
| Sep 10, 2026 | 27.80 | 29.40 | 27.80 | 29.40 | 29.21 | +6.52% | 310 | 6.26 |
| Sep 09, 2026 | 27.20 | 28.20 | 27.20 | 27.60 | 27.43 | +0.73% | 50 | 1.03 |
| Sep 08, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.23 | +0.74% | 0 | 0.00 |
| Sep 07, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.03 | +3.03% | 6 | 0.08 |
| Sep 04, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -4.35% | 0 | 0.00 |
| Sep 03, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.43 | +2.22% | 268 | 3.91 |
| Sep 02, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | +1.51% | 0 | 0.00 |
| Sep 01, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.43 | +3.10% | 0 | 0.00 |
| Aug 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | -1.53% | 0 | 0.00 |
| Aug 28, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.03 | +1.55% | 0 | 0.00 |
| Aug 27, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.64 | +0.00% | 0 | 0.00 |
