Strathcona Resources Ltd. (STHRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1,238 |
| 13 May 2024 | 22.45 | 22.48 | 22.12 | 22.12 | 22.12 | 9,900 |
| 10 May 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 4,900 |
| 09 May 2024 | 22.65 | 22.76 | 22.33 | 22.60 | 22.60 | 8,900 |
| 08 May 2024 | 22.44 | 22.48 | 22.34 | 22.48 | 22.48 | 7,400 |
| 07 May 2024 | 22.59 | 22.65 | 22.59 | 22.65 | 22.65 | 7,500 |
| 06 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 19,700 |
| 03 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2,900 |
| 02 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 7,200 |
| 01 May 2024 | 23.00 | 23.00 | 22.25 | 22.30 | 22.30 | 2,600 |
| 30 Apr 2024 | 23.30 | 23.61 | 23.25 | 23.61 | 23.61 | 2,400 |
| 29 Apr 2024 | 24.00 | 24.00 | 23.53 | 23.85 | 23.85 | 3,600 |
| 26 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1,000 |
| 25 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 900 |
| 24 Apr 2024 | 22.22 | 24.60 | 22.22 | 24.33 | 24.33 | 11,600 |
| 23 Apr 2024 | 24.08 | 24.08 | 24.05 | 24.05 | 24.05 | 3,700 |
| 22 Apr 2024 | 24.00 | 24.00 | 23.98 | 23.99 | 23.99 | 4,200 |
| 19 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 800 |
| 18 Apr 2024 | 24.00 | 24.13 | 24.00 | 24.08 | 24.08 | 15,200 |
| 17 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1,700 |
| 16 Apr 2024 | 23.78 | 23.82 | 23.78 | 23.82 | 23.82 | 5,100 |
| 15 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 5,500 |
| 12 Apr 2024 | 24.89 | 24.90 | 24.89 | 24.90 | 24.90 | 6,900 |
| 11 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 19,700 |
| 10 Apr 2024 | 24.66 | 24.66 | 24.09 | 24.66 | 24.66 | 2,900 |
| 09 Apr 2024 | 24.89 | 25.10 | 24.66 | 24.78 | 24.78 | 8,100 |
| 08 Apr 2024 | 24.74 | 25.10 | 24.66 | 25.10 | 25.10 | 45,500 |
| 05 Apr 2024 | 23.75 | 24.74 | 23.75 | 24.74 | 24.74 | 14,800 |
| 04 Apr 2024 | 23.50 | 23.50 | 23.18 | 23.50 | 23.50 | 8,500 |
| 03 Apr 2024 | 23.55 | 23.55 | 23.37 | 23.45 | 23.45 | 12,500 |
| 02 Apr 2024 | 23.05 | 23.10 | 22.95 | 23.10 | 23.10 | 8,200 |
| 01 Apr 2024 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 6,000 |
| 28 Mar 2024 | 20.55 | 21.00 | 20.55 | 20.89 | 20.89 | 3,100 |
| 27 Mar 2024 | 21.26 | 21.40 | 20.95 | 20.98 | 20.98 | 17,800 |
| 26 Mar 2024 | 22.00 | 22.25 | 21.60 | 21.60 | 21.60 | 19,900 |
| 25 Mar 2024 | 21.54 | 21.92 | 21.54 | 21.92 | 21.92 | 4,900 |
| 22 Mar 2024 | 21.55 | 21.55 | 21.44 | 21.44 | 21.44 | 1,300 |
| 21 Mar 2024 | 21.75 | 22.00 | 21.60 | 21.60 | 21.60 | 3,900 |
| 20 Mar 2024 | 20.90 | 21.50 | 20.80 | 21.50 | 21.50 | 4,000 |
| 19 Mar 2024 | 20.24 | 21.00 | 20.24 | 21.00 | 21.00 | 15,300 |
| 18 Mar 2024 | 20.26 | 20.35 | 20.26 | 20.35 | 20.35 | 5,300 |
| 15 Mar 2024 | 20.20 | 20.20 | 19.92 | 19.92 | 19.92 | 6,200 |
| 14 Mar 2024 | 21.00 | 21.00 | 20.23 | 20.50 | 20.50 | 6,500 |
| 13 Mar 2024 | 19.75 | 19.80 | 19.50 | 19.80 | 19.80 | 7,800 |
| 12 Mar 2024 | 18.25 | 19.40 | 18.25 | 19.35 | 19.35 | 3,900 |
| 11 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 300 |
| 08 Mar 2024 | 18.65 | 18.65 | 18.25 | 18.25 | 18.25 | 2,800 |
| 07 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 2,200 |
| 06 Mar 2024 | 18.65 | 18.86 | 18.65 | 18.85 | 18.85 | 6,000 |
| 05 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5,100 |
| 04 Mar 2024 | 17.99 | 18.30 | 17.99 | 18.20 | 18.20 | 15,300 |
| 01 Mar 2024 | 17.55 | 17.90 | 17.55 | 17.88 | 17.88 | 4,500 |
| 29 Feb 2024 | 17.11 | 17.23 | 17.11 | 17.23 | 17.23 | 3,500 |
| 28 Feb 2024 | 17.55 | 17.55 | 17.41 | 17.41 | 17.41 | 4,900 |
| 27 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4,900 |
| 26 Feb 2024 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | 6,500 |
| 23 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
| 22 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 8,800 |
| 21 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,100 |
| 20 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 900 |
| 16 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 |
| 15 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 8,900 |
| 14 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 700 |
| 13 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2,500 |
| 12 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 600 |
| 09 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 08 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2,200 |
| 07 Feb 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.91 | 16,200 |
| 06 Feb 2024 | 18.99 | 18.99 | 18.28 | 18.28 | 18.28 | 6,800 |
| 05 Feb 2024 | 18.10 | 18.10 | 17.84 | 17.84 | 17.84 | 1,200 |
| 02 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1,300 |
| 01 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,600 |
| 31 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 200 |
| 30 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2,100 |
| 29 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 300 |
| 26 Jan 2024 | 18.25 | 18.30 | 18.25 | 18.28 | 18.28 | 1,100 |
| 25 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3,100 |
| 24 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 5,900 |
| 23 Jan 2024 | 17.67 | 17.67 | 17.60 | 17.60 | 17.60 | 2,100 |
| 22 Jan 2024 | 17.90 | 17.91 | 17.90 | 17.91 | 17.91 | 1,700 |
| 19 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2,600 |
| 18 Jan 2024 | 17.75 | 18.00 | 17.42 | 17.94 | 17.94 | 6,400 |
| 17 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 Jan 2024 | 17.72 | 17.75 | 17.70 | 17.70 | 17.70 | 2,500 |
| 12 Jan 2024 | 17.00 | 17.21 | 17.00 | 17.07 | 17.07 | 7,400 |
| 11 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 300 |
| 10 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 2,100 |
| 09 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 08 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1,100 |
| 05 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,600 |
| 04 Jan 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 8,600 |
| 03 Jan 2024 | 16.75 | 16.89 | 16.75 | 16.85 | 16.85 | 7,800 |
| 02 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 700 |
| 29 Dec 2023 | 15.97 | 16.41 | 15.97 | 16.31 | 16.31 | 11,400 |
| 28 Dec 2023 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | 6,500 |
| 27 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 3,700 |
| 26 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
| 22 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 800 |
| 21 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2,700 |
| 20 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.