Strathcona Resources Ltd. (TSX:SCR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2025	36.75	37.63	36.75	37.56	36,651	+1.06(+2.90%)
Oct 02, 2025	36.74	36.85	36.43	36.50	94,000	+0.02(+0.05%)
Oct 01, 2025	36.01	37.00	35.95	36.48	37,011	+0.45(+1.25%)
Sep 30, 2025	36.28	36.65	36.03	36.03	45,169	-0.40(-1.10%)
Sep 29, 2025	36.75	36.86	36.27	36.43	30,869	-0.82(-2.20%)
Sep 26, 2025	37.36	37.47	37.10	37.25	32,333	+0.40(+1.09%)
Sep 25, 2025	36.76	37.05	36.50	36.85	58,748	-0.03(-0.08%)
Sep 24, 2025	36.42	36.94	36.37	36.88	70,879	+0.78(+2.16%)
Sep 23, 2025	36.05	36.76	35.94	36.10	44,731	+0.24(+0.67%)
Sep 22, 2025	35.41	35.86	35.14	35.86	88,397	+0.12(+0.34%)
Sep 19, 2025	36.03	36.26	35.29	35.74	611,763	-0.91(-2.48%)
Sep 18, 2025	37.19	37.19	36.54	36.65	34,537	-0.35(-0.95%)
Sep 17, 2025	36.26	37.36	36.26	37.00	78,001	+0.02(+0.05%)
Sep 16, 2025	36.22	37.00	35.94	36.98	59,010	+0.19(+0.52%)
Sep 15, 2025	38.33	37.93	36.75	36.79	83,996	-0.68(-1.81%)
Sep 12, 2025	38.43	38.43	37.34	37.47	103,531	-0.40(-1.06%)
Sep 11, 2025	37.88	38.44	37.51	37.87	219,121	+0.02(+0.05%)
Sep 10, 2025	38.28	38.84	37.71	37.85	74,456	-0.50(-1.30%)
Sep 09, 2025	39.03	39.49	38.20	38.35	87,676	+0.04(+0.10%)
Sep 08, 2025	38.67	38.67	37.58	38.31	118,096	-0.11(-0.29%)
Sep 05, 2025	39.10	39.10	38.20	38.42	68,569	-0.44(-1.13%)
Sep 04, 2025	37.99	39.01	37.91	38.86	108,824	+0.84(+2.21%)
Sep 03, 2025	38.62	39.02	37.56	38.02	78,896	-0.65(-1.68%)
Sep 02, 2025	38.76	38.86	38.01	38.67	37,144	+0.45(+1.18%)
Aug 29, 2025				38.22	0	-0.19(-0.49%)
Aug 28, 2025	38.58	38.58	37.89	38.41	76,351	+0.03(+0.08%)
Aug 27, 2025	38.05	38.53	37.96	38.38	43,006	+0.38(+1.00%)
Aug 26, 2025	37.34	38.24	37.15	38.00	1,117,952	+0.60(+1.60%)
Aug 25, 2025	38.68	38.68	37.10	37.40	106,978	-1.52(-3.91%)
Aug 22, 2025	38.77	39.30	38.72	38.92	190,079	+0.09(+0.23%)
Aug 21, 2025	38.03	38.86	37.85	38.83	92,221	+1.25(+3.33%)
Aug 20, 2025	37.49	38.02	37.21	37.58	42,424	+0.20(+0.54%)
Aug 19, 2025	38.37	38.41	37.10	37.38	46,693	-0.94(-2.45%)
Aug 18, 2025	36.93	38.35	36.51	38.32	64,364	+1.49(+4.05%)
Aug 15, 2025	36.53	37.19	36.18	36.83	103,593	+0.34(+0.93%)
Aug 14, 2025	35.96	36.53	35.76	36.49	58,188	+0.50(+1.39%)
Aug 13, 2025	36.10	36.31	35.75	35.99	102,761	-0.01(-0.03%)
Aug 12, 2025	34.84	36.12	34.84	36.00	95,553	+1.50(+4.35%)
Aug 11, 2025	33.97	34.60	33.50	34.50	63,107	+0.56(+1.65%)
Aug 08, 2025	34.02	34.04	32.39	33.94	183,265	-0.08(-0.24%)
Aug 07, 2025	34.85	34.85	33.87	34.02	76,281	-0.05(-0.15%)
Aug 06, 2025	33.57	34.94	33.57	34.07	104,889	+0.58(+1.73%)
Aug 05, 2025	33.12	33.78	33.02	33.49	108,957	+0.52(+1.58%)