Strathcona Resources Ltd. STHRF
27.50 USD +1.09 (+4.13%)
Regular-session close
26.70 Day range 27.50
18.23 52-week range 40.52
- YTD
- +31.58%
- 1 year
- -5.92%
STHRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.70 | 27.50 | 26.70 | 27.50 | +1.09 | +4.13% | 650 |
| Nov 12, 2026 | 26.24 | 26.65 | 26.06 | 26.41 | +0.26 | +0.99% | 175,800 |
| Nov 11, 2026 | 25.71 | 26.43 | 25.71 | 26.15 | +0.54 | +2.11% | 80,900 |
| Nov 10, 2026 | 25.64 | 25.80 | 25.19 | 25.61 | +0.12 | +0.47% | 131,000 |
| Nov 9, 2026 | 25.14 | 25.81 | 24.80 | 25.49 | -0.20 | -0.78% | 113,600 |
| Nov 6, 2026 | 24.98 | 25.76 | 24.98 | 25.69 | +0.43 | +1.70% | 102,500 |
| Nov 5, 2026 | 25.61 | 26.09 | 25.26 | 25.26 | -0.25 | -0.98% | 86,000 |
| Nov 4, 2026 | 27.15 | 27.15 | 25.12 | 25.51 | -2.08 | -7.54% | 117,500 |
| Nov 3, 2026 | 27.89 | 29.05 | 27.24 | 27.59 | +0.08 | +0.29% | 49,200 |
| Nov 2, 2026 | 27.35 | 29.98 | 27.35 | 27.51 | -3.19 | -10.39% | 56,600 |
| Oct 30, 2026 | 30.90 | 30.90 | 30.67 | 30.70 | +0.45 | +1.49% | 67,600 |
| Oct 29, 2026 | 30.96 | 30.96 | 30.10 | 30.25 | -0.40 | -1.31% | 44,200 |
| Oct 28, 2026 | 30.98 | 31.14 | 30.51 | 30.65 | +0.11 | +0.36% | 273,400 |
| Oct 27, 2026 | 31.54 | 31.54 | 30.45 | 30.54 | -0.95 | -3.02% | 51,700 |
| Oct 26, 2026 | 31.66 | 31.66 | 31.31 | 31.49 | -0.09 | -0.28% | 71,000 |
| Oct 23, 2026 | 31.03 | 31.71 | 30.92 | 31.58 | +1.02 | +3.34% | 107,000 |
| Oct 22, 2026 | 30.67 | 31.31 | 29.86 | 30.56 | -0.76 | -2.43% | 151,900 |
| Oct 21, 2026 | 31.05 | 31.43 | 31.00 | 31.32 | -0.14 | -0.45% | 19,200 |
| Oct 20, 2026 | 32.00 | 32.11 | 31.32 | 31.46 | -0.29 | -0.91% | 63,500 |
| Oct 19, 2026 | 31.56 | 32.40 | 30.54 | 31.75 | +0.66 | +2.12% | 36,400 |
| Oct 16, 2026 | 29.78 | 31.09 | 29.78 | 31.09 | +1.61 | +5.46% | 119,400 |
| Oct 15, 2026 | 28.98 | 29.83 | 28.81 | 29.48 | +0.42 | +1.45% | 54,900 |
| Oct 14, 2026 | 28.87 | 29.31 | 28.87 | 29.06 | -0.04 | -0.14% | 58,700 |
| Oct 13, 2026 | 28.50 | 29.15 | 28.41 | 29.10 | +0.93 | +3.30% | 74,400 |
| Oct 12, 2026 | 26.77 | 28.38 | 26.76 | 28.17 | +0.01 | +0.04% | 13,100 |
| Oct 9, 2026 | 28.36 | 28.36 | 28.05 | 28.16 | -0.16 | -0.56% | 69,400 |
| Oct 8, 2026 | 28.71 | 28.71 | 28.30 | 28.32 | +0.28 | +1.00% | 46,600 |
| Oct 7, 2026 | 28.31 | 28.71 | 27.97 | 28.04 | -0.32 | -1.13% | 9,000 |
| Oct 6, 2026 | 27.95 | 28.48 | 27.82 | 28.36 | +0.22 | +0.78% | 43,700 |
| Oct 5, 2026 | 27.75 | 28.14 | 27.05 | 28.14 | +0.47 | +1.70% | 32,900 |
| Oct 2, 2026 | 28.71 | 28.71 | 26.77 | 27.67 | +0.30 | +1.10% | 35,200 |
| Oct 1, 2026 | 26.94 | 27.56 | 26.94 | 27.37 | +0.01 | +0.04% | 24,500 |
| Sep 30, 2026 | 27.44 | 27.75 | 27.36 | 27.36 | +0.17 | +0.63% | 12,000 |
| Sep 29, 2026 | 27.35 | 27.63 | 27.10 | 27.19 | -0.42 | -1.52% | 35,900 |
| Sep 28, 2026 | 27.30 | 28.04 | 27.30 | 27.61 | +0.27 | +0.99% | 181,200 |
| Sep 25, 2026 | 27.54 | 27.54 | 27.09 | 27.34 | -0.56 | -2.01% | 47,400 |
| Sep 24, 2026 | 27.67 | 28.49 | 27.67 | 27.90 | +0.28 | +1.01% | 166,900 |
| Sep 23, 2026 | 28.12 | 28.23 | 27.61 | 27.62 | -0.51 | -1.81% | 56,600 |
| Sep 22, 2026 | 28.75 | 28.78 | 28.05 | 28.13 | -0.83 | -2.87% | 65,300 |
| Sep 21, 2026 | 30.25 | 30.25 | 28.86 | 28.96 | -1.20 | -3.98% | 61,100 |
| Sep 18, 2026 | 30.57 | 30.57 | 30.08 | 30.16 | -0.20 | -0.66% | 72,600 |
| Sep 17, 2026 | 30.41 | 30.52 | 30.31 | 30.36 | -0.20 | -0.65% | 12,400 |
| Sep 16, 2026 | 32.66 | 32.66 | 30.19 | 30.56 | -2.37 | -7.20% | 175,700 |
| Sep 15, 2026 | 32.21 | 33.18 | 32.21 | 32.93 | +1.01 | +3.16% | 58,500 |
| Sep 14, 2026 | 34.94 | 34.94 | 31.79 | 31.92 | +0.12 | +0.38% | 58,800 |
| Sep 11, 2026 | 31.93 | 31.93 | 31.41 | 31.80 | -0.45 | -1.40% | 144,100 |
| Sep 10, 2026 | 32.92 | 32.94 | 32.15 | 32.25 | -0.58 | -1.77% | 17,900 |
| Sep 9, 2026 | 32.50 | 33.19 | 32.45 | 32.83 | +0.71 | +2.21% | 10,500 |
| Sep 8, 2026 | 32.00 | 32.40 | 31.82 | 32.12 | +0.97 | +3.11% | 11,500 |
| Sep 4, 2026 | 30.78 | 31.15 | 30.01 | 31.15 | -0.03 | -0.10% | 16,100 |
| Sep 3, 2026 | 31.70 | 31.78 | 31.15 | 31.18 | -0.48 | -1.52% | 14,000 |
| Sep 2, 2026 | 31.29 | 31.66 | 31.29 | 31.66 | +0.05 | +0.16% | 4,200 |
| Sep 1, 2026 | 31.39 | 31.61 | 31.06 | 31.61 | +0.81 | +2.63% | 24,500 |
| Aug 31, 2026 | 31.15 | 31.15 | 30.30 | 30.80 | +0.55 | +1.82% | 25,400 |
| Aug 28, 2026 | 30.45 | 30.45 | 30.11 | 30.25 | -0.88 | -2.83% | 20,400 |
| Aug 27, 2026 | 30.45 | 31.23 | 30.21 | 31.13 | +0.58 | +1.90% | 29,700 |
| Aug 26, 2026 | 30.20 | 30.76 | 30.20 | 30.55 | +0.14 | +0.46% | 46,400 |
| Aug 25, 2026 | 31.25 | 31.25 | 30.41 | 30.41 | -0.82 | -2.63% | 123,600 |
| Aug 24, 2026 | 31.71 | 31.75 | 31.08 | 31.23 | -0.87 | -2.71% | 29,000 |
| Aug 21, 2026 | 32.65 | 32.65 | 31.87 | 32.10 | -0.20 | -0.62% | 213,800 |
| Aug 20, 2026 | 32.90 | 33.06 | 32.16 | 32.30 | +0.20 | +0.62% | 23,700 |
| Aug 19, 2026 | 32.97 | 33.12 | 32.10 | 32.10 | +0.07 | +0.22% | 29,500 |
| Aug 18, 2026 | 32.00 | 32.10 | 31.80 | 32.03 | +0.24 | +0.75% | 12,800 |
| Aug 17, 2026 | 31.24 | 31.82 | 31.24 | 31.79 | +0.65 | +2.09% | 46,900 |
| Aug 14, 2026 | 30.64 | 31.20 | 30.64 | 31.14 | +0.90 | +2.98% | 34,600 |
65 days, newest first. Daily bars as drawn on the STHRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.