OTC Markets OTCPK - Delayed Quote USD

Strathcona Resources Ltd. (STHRF)

Compare
21.55
+0.01
+(0.03%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.07 22.07 21.53 21.55 21.55 5,200
Jan 8, 2025 21.83 21.83 21.64 21.74 21.74 4,100
Jan 7, 2025 22.09 22.09 21.79 21.83 21.83 3,700
Jan 6, 2025 22.23 22.23 21.91 21.91 21.91 6,600
Jan 3, 2025 21.80 21.80 21.80 21.80 21.80 1,600
Jan 2, 2025 21.93 22.38 21.55 21.72 21.72 3,200
Dec 31, 2024 21.58 21.91 21.58 21.91 21.91 5,300
Dec 30, 2024 20.55 21.36 20.55 21.32 21.32 3,900
Dec 27, 2024 20.69 20.69 20.13 20.22 20.22 26,800
Dec 26, 2024 20.65 22.51 20.42 20.42 20.42 4,200
Dec 24, 2024 20.30 20.44 20.30 20.44 20.44 1,000
Dec 23, 2024 19.00 20.00 19.00 19.93 19.93 9,100
Dec 20, 2024 19.62 19.62 19.62 19.62 19.62 1,400
Dec 19, 2024 19.19 19.20 18.84 19.00 19.00 7,100
Dec 18, 2024 19.54 19.61 19.33 19.33 19.33 19,200
Dec 17, 2024 19.85 19.85 19.35 19.42 19.42 3,300
Dec 16, 2024 20.30 20.30 19.84 20.08 20.08 10,600
Dec 13, 2024 20.58 20.58 20.52 20.52 20.52 1,000
Dec 12, 2024 21.08 21.08 20.72 20.72 20.72 3,800
Dec 11, 2024 21.15 21.31 21.15 21.31 21.31 1,100
Dec 10, 2024 21.33 21.33 21.08 21.08 21.08 3,200
Dec 9, 2024 21.30 21.37 21.28 21.33 21.33 2,700
Dec 6, 2024 21.34 21.34 20.83 20.83 20.83 2,100
Dec 5, 2024 21.34 21.34 21.34 21.34 21.34 -
Dec 4, 2024 22.01 22.01 21.34 21.34 21.34 2,900
Dec 3, 2024 21.94 22.08 21.85 22.08 22.08 3,900
Dec 2, 2024 22.24 22.24 21.93 21.93 21.93 7,700
Nov 29, 2024 22.66 22.66 22.66 22.66 22.66 -
Nov 27, 2024 22.66 22.66 22.66 22.66 22.66 800
Nov 26, 2024 23.00 23.00 22.60 22.60 22.60 11,100
Nov 25, 2024 23.30 23.30 23.01 23.24 23.24 7,900
Nov 22, 2024 23.25 23.44 23.25 23.43 23.43 17,300
Nov 21, 2024 22.99 23.17 22.99 22.99 22.99 11,500
Nov 20, 2024 22.95 22.95 22.64 22.64 22.64 8,100
Nov 19, 2024 23.11 23.11 22.70 22.81 22.81 3,900
Nov 18, 2024 23.10 23.15 22.84 23.11 23.11 6,400
Nov 15, 2024 23.23 23.57 22.83 22.85 22.85 32,000
Nov 14, 2024 20.96 23.12 20.96 23.12 23.12 41,100
Nov 13, 2024 20.19 20.46 20.09 20.44 20.44 10,200
Nov 12, 2024 20.96 20.96 20.28 20.31 20.31 11,500
Nov 11, 2024 20.50 20.85 20.50 20.85 20.85 9,000
Nov 8, 2024 20.96 20.96 20.14 20.17 20.17 11,700
Nov 7, 2024 20.25 21.04 20.00 21.02 21.02 31,300
Nov 6, 2024 20.25 20.42 19.90 19.93 19.93 29,500
Nov 5, 2024 20.44 20.44 20.44 20.44 20.44 1,200
Nov 4, 2024 20.43 20.51 20.17 20.17 20.17 8,000
Nov 1, 2024 19.89 19.89 19.55 19.57 19.57 3,900
Oct 31, 2024 19.67 19.68 19.60 19.63 19.63 1,600
Oct 30, 2024 20.11 20.17 19.92 20.17 20.17 2,400
Oct 29, 2024 19.98 19.98 19.75 19.75 19.75 15,400
Oct 28, 2024 20.20 20.20 19.71 19.96 19.96 22,000
Oct 25, 2024 20.26 20.92 20.26 20.89 20.89 4,200
Oct 24, 2024 20.30 20.30 19.85 20.18 20.18 2,600
Oct 23, 2024 20.26 20.26 19.82 19.82 19.82 2,400
Oct 22, 2024 20.23 20.52 19.98 20.36 20.36 9,100
Oct 21, 2024 19.48 20.08 19.48 20.08 20.08 55,500
Oct 18, 2024 19.56 19.65 19.38 19.55 19.55 5,100
Oct 17, 2024 19.65 19.72 19.47 19.63 19.63 23,800
Oct 16, 2024 19.54 19.56 19.51 19.51 19.51 6,100
Oct 15, 2024 20.90 20.90 19.30 19.38 19.38 31,400
Oct 14, 2024 21.92 21.92 20.50 20.50 20.50 9,700
Oct 11, 2024 20.61 20.61 20.61 20.61 20.61 1,600
Oct 10, 2024 20.00 20.92 20.00 20.54 20.54 2,000
Oct 9, 2024 19.96 20.35 19.96 20.34 20.34 4,400
Oct 8, 2024 20.30 20.30 19.56 19.96 19.96 31,400
Oct 7, 2024 21.02 21.35 20.73 20.73 20.73 4,800
Oct 4, 2024 20.98 20.98 20.62 20.62 20.62 14,800
Oct 3, 2024 20.33 20.94 20.33 20.58 20.58 10,400
Oct 2, 2024 20.38 20.38 19.50 19.50 19.50 9,400
Oct 1, 2024 19.00 20.30 19.00 20.28 20.28 8,500
Sep 30, 2024 19.80 19.85 19.75 19.75 19.75 11,400
Sep 27, 2024 19.86 19.93 19.42 19.65 19.65 20,400
Sep 26, 2024 20.40 20.42 20.04 20.31 20.31 15,100
Sep 25, 2024 20.15 20.15 20.09 20.09 20.09 4,400
Sep 24, 2024 19.66 20.84 19.66 20.78 20.78 6,800
Sep 23, 2024 20.00 20.40 19.48 19.55 19.55 29,300
Sep 20, 2024 20.39 20.39 19.92 20.02 20.02 18,200
Sep 19, 2024 20.62 20.62 20.27 20.53 20.53 8,000
Sep 18, 2024 20.49 20.64 20.13 20.13 20.13 39,200
Sep 17, 2024 20.55 20.64 20.43 20.62 20.62 11,200
Sep 16, 2024 0.18 Dividend
Sep 16, 2024 21.20 21.20 20.37 20.52 20.52 6,100
Sep 13, 2024 21.29 21.55 21.02 21.14 20.96 2,300
Sep 12, 2024 20.98 21.26 20.98 21.10 20.92 3,700
Sep 11, 2024 20.65 21.23 20.47 21.15 20.97 28,500
Sep 10, 2024 19.70 20.48 19.70 20.48 20.30 17,800
Sep 9, 2024 21.18 21.20 20.81 20.81 20.63 26,900
Sep 6, 2024 21.30 21.30 20.55 20.60 20.42 14,200
Sep 5, 2024 21.74 21.85 21.43 21.43 21.24 11,100
Sep 4, 2024 21.75 21.75 21.23 21.52 21.33 34,000
Sep 3, 2024 22.66 22.66 21.50 21.86 21.67 16,800
Aug 30, 2024 22.90 22.98 22.75 22.98 22.78 31,600
Aug 29, 2024 22.66 23.40 22.66 23.20 23.00 1,500
Aug 28, 2024 23.33 23.33 22.99 22.99 22.78 6,100
Aug 27, 2024 23.74 23.74 23.58 23.65 23.44 5,300
Aug 26, 2024 23.41 24.32 23.41 24.17 23.96 33,700
Aug 23, 2024 22.97 23.25 22.97 23.12 22.92 14,300
Aug 22, 2024 23.10 23.15 22.65 22.65 22.45 22,600
Aug 21, 2024 22.80 23.13 22.68 22.93 22.73 17,100
Aug 20, 2024 23.10 23.18 22.49 22.82 22.62 19,400
Aug 19, 2024 23.77 23.88 23.10 23.22 23.02 8,500
Aug 16, 2024 23.11 23.71 23.11 23.33 23.13 6,100
Aug 15, 2024 24.26 24.47 23.69 23.69 23.48 18,300
Aug 14, 2024 22.65 23.41 22.65 23.41 23.21 24,600
Aug 13, 2024 21.21 22.51 21.21 22.51 22.31 8,600
Aug 12, 2024 22.39 22.39 22.20 22.20 22.01 4,800
Aug 9, 2024 21.68 21.68 21.68 21.68 21.49 200
Aug 8, 2024 21.57 21.70 21.50 21.68 21.49 13,900
Aug 7, 2024 20.97 21.00 20.97 21.00 20.82 7,700
Aug 6, 2024 20.71 20.71 20.71 20.71 20.53 1,400
Aug 5, 2024 19.00 20.59 19.00 20.58 20.40 4,100
Aug 2, 2024 22.04 22.04 20.70 20.91 20.73 11,000
Aug 1, 2024 22.18 22.18 22.18 22.18 21.99 5,500
Jul 31, 2024 23.00 23.24 23.00 23.24 23.03 8,500
Jul 30, 2024 22.17 22.47 22.17 22.47 22.27 1,500
Jul 29, 2024 22.17 22.52 22.17 22.52 22.32 5,800
Jul 26, 2024 22.29 22.39 22.15 22.27 22.08 2,500
Jul 25, 2024 22.00 22.62 22.00 22.47 22.27 4,700
Jul 24, 2024 23.01 23.28 22.63 22.66 22.46 6,400
Jul 23, 2024 23.52 23.52 23.20 23.41 23.21 9,300
Jul 22, 2024 23.21 23.94 23.21 23.78 23.57 5,000
Jul 19, 2024 23.45 23.56 23.33 23.36 23.16 6,900
Jul 18, 2024 23.50 23.62 23.40 23.62 23.41 1,400
Jul 17, 2024 23.58 23.58 22.96 23.53 23.33 17,900
Jul 16, 2024 23.41 23.41 23.24 23.24 23.04 7,800
Jul 15, 2024 23.57 23.57 23.57 23.57 23.36 1,200
Jul 12, 2024 23.66 23.67 23.43 23.45 23.25 5,100
Jul 11, 2024 23.38 23.38 23.00 23.29 23.09 13,300
Jul 10, 2024 22.50 22.87 22.30 22.38 22.19 14,800
Jul 9, 2024 23.09 23.09 22.77 22.77 22.57 6,900
Jul 8, 2024 23.72 23.72 22.71 22.86 22.66 6,300
Jul 5, 2024 23.85 23.85 23.02 23.02 22.82 7,600
Jul 3, 2024 24.19 24.44 24.12 24.12 23.91 3,300
Jul 2, 2024 24.00 24.24 23.56 23.56 23.35 3,400
Jul 1, 2024 23.08 23.08 23.08 23.08 22.88 300
Jun 28, 2024 24.10 24.16 24.05 24.05 23.84 1,700
Jun 27, 2024 24.11 24.11 23.71 23.91 23.70 2,700
Jun 26, 2024 24.12 24.12 24.12 24.12 23.91 -
Jun 25, 2024 24.12 24.12 24.12 24.12 23.91 700
Jun 24, 2024 24.02 24.37 24.02 24.12 23.91 8,300
Jun 21, 2024 23.14 23.14 22.66 22.70 22.50 19,900
Jun 20, 2024 23.54 23.61 23.20 23.20 23.00 6,900
Jun 18, 2024 23.03 23.59 23.03 23.36 23.16 12,600
Jun 17, 2024 22.47 22.85 22.30 22.85 22.65 7,300
Jun 14, 2024 22.45 22.77 22.45 22.65 22.45 11,000
Jun 13, 2024 23.10 23.25 22.71 22.71 22.51 26,500
Jun 12, 2024 24.48 24.48 23.56 23.88 23.67 7,300
Jun 11, 2024 24.08 24.17 24.04 24.17 23.96 4,100
Jun 10, 2024 24.43 24.77 24.43 24.70 24.49 13,700
Jun 7, 2024 24.16 24.30 23.78 24.30 24.09 6,700
Jun 6, 2024 24.19 24.70 24.19 24.70 24.49 8,900
Jun 5, 2024 24.15 24.25 23.94 24.25 24.04 21,100
Jun 4, 2024 25.00 25.00 23.82 24.06 23.85 39,600
Jun 3, 2024 25.93 25.93 24.99 25.14 24.92 18,200
May 31, 2024 26.58 26.65 26.49 26.65 26.42 2,300
May 30, 2024 25.55 27.47 25.55 26.77 26.54 11,300
May 29, 2024 25.35 25.43 24.80 25.39 25.17 15,800
May 28, 2024 25.34 25.44 25.34 25.35 25.13 18,600
May 24, 2024 25.12 25.45 25.05 25.28 25.06 9,000
May 23, 2024 25.64 25.77 24.80 24.81 24.60 12,300
May 22, 2024 25.35 25.65 25.29 25.58 25.36 9,700
May 21, 2024 25.92 26.25 25.65 25.75 25.53 24,900
May 20, 2024 26.22 27.25 25.57 26.75 26.52 52,800
May 17, 2024 26.01 26.02 25.51 25.78 25.56 76,100
May 16, 2024 24.46 24.89 23.72 24.89 24.67 43,900
May 15, 2024 22.50 23.59 22.25 23.57 23.36 38,200
May 14, 2024 22.18 22.40 22.18 22.40 22.21 3,200
May 13, 2024 22.45 22.48 22.12 22.12 21.93 18,800
May 10, 2024 22.40 22.40 22.20 22.20 22.01 4,900
May 9, 2024 22.65 22.76 22.33 22.60 22.40 8,900
May 8, 2024 22.44 22.48 22.34 22.48 22.28 7,400
May 7, 2024 22.59 22.65 22.59 22.65 22.45 7,500
May 6, 2024 22.94 22.94 22.94 22.94 22.74 19,700
May 3, 2024 22.35 22.35 22.35 22.35 22.16 2,900
May 2, 2024 22.30 22.30 22.30 22.30 22.11 7,200
May 1, 2024 23.00 23.00 22.25 22.30 22.11 2,600
Apr 30, 2024 23.30 23.61 23.25 23.61 23.41 2,400
Apr 29, 2024 24.00 24.00 23.53 23.85 23.64 3,600
Apr 26, 2024 24.17 24.17 24.17 24.17 23.96 1,000
Apr 25, 2024 24.00 24.00 24.00 24.00 23.79 900
Apr 24, 2024 22.22 24.60 22.22 24.33 24.12 11,600
Apr 23, 2024 24.08 24.08 24.05 24.05 23.84 3,700
Apr 22, 2024 24.00 24.00 23.98 23.99 23.78 4,200
Apr 19, 2024 24.25 24.25 24.25 24.25 24.04 800
Apr 18, 2024 24.00 24.13 24.00 24.08 23.88 15,200
Apr 17, 2024 23.90 23.90 23.90 23.90 23.69 1,700
Apr 16, 2024 23.78 23.82 23.78 23.82 23.61 5,100
Apr 15, 2024 24.90 24.90 24.90 24.90 24.68 5,500
Apr 12, 2024 24.89 24.90 24.89 24.90 24.68 6,900
Apr 11, 2024 24.66 24.66 24.66 24.66 24.45 19,700
Apr 10, 2024 24.66 24.66 24.09 24.66 24.45 2,900
Apr 9, 2024 24.89 25.10 24.66 24.78 24.56 8,100
Apr 8, 2024 24.74 25.10 24.66 25.10 24.88 45,500
Apr 5, 2024 23.75 24.74 23.75 24.74 24.52 14,800
Apr 4, 2024 23.50 23.50 23.18 23.50 23.30 8,500
Apr 3, 2024 23.55 23.55 23.37 23.45 23.25 12,500
Apr 2, 2024 23.05 23.10 22.95 23.10 22.90 8,200
Apr 1, 2024 21.00 23.00 21.00 23.00 22.80 6,000
Mar 28, 2024 20.55 21.00 20.55 20.89 20.71 3,100
Mar 27, 2024 21.26 21.40 20.95 20.98 20.80 17,800
Mar 26, 2024 22.00 22.25 21.60 21.60 21.41 19,900
Mar 25, 2024 21.54 21.92 21.54 21.92 21.73 4,900
Mar 22, 2024 21.55 21.55 21.44 21.44 21.25 1,300
Mar 21, 2024 21.75 22.00 21.60 21.60 21.41 3,900
Mar 20, 2024 20.90 21.50 20.80 21.50 21.31 4,000
Mar 19, 2024 20.24 21.00 20.24 21.00 20.82 15,300
Mar 18, 2024 20.26 20.35 20.26 20.35 20.17 5,300
Mar 15, 2024 20.20 20.20 19.92 19.92 19.75 6,200
Mar 14, 2024 21.00 21.00 20.23 20.50 20.32 6,500
Mar 13, 2024 19.75 19.80 19.50 19.80 19.63 7,800
Mar 12, 2024 18.25 19.40 18.25 19.35 19.18 3,900
Mar 11, 2024 18.25 18.25 18.25 18.25 18.09 300
Mar 8, 2024 18.65 18.65 18.25 18.25 18.09 2,800
Mar 7, 2024 18.54 18.54 18.54 18.54 18.38 2,200
Mar 6, 2024 18.65 18.86 18.65 18.85 18.69 6,000
Mar 5, 2024 18.45 18.45 18.45 18.45 18.29 5,100
Mar 4, 2024 17.99 18.30 17.99 18.20 18.04 15,300
Mar 1, 2024 17.55 17.90 17.55 17.88 17.73 4,500
Feb 29, 2024 17.11 17.23 17.11 17.23 17.08 3,500
Feb 28, 2024 17.55 17.55 17.41 17.41 17.26 4,900
Feb 27, 2024 17.50 17.50 17.50 17.50 17.35 4,900
Feb 26, 2024 17.30 17.30 17.00 17.20 17.05 6,500
Feb 23, 2024 18.50 18.50 18.50 18.50 18.34 500
Feb 22, 2024 18.50 18.50 18.50 18.50 18.34 8,800
Feb 21, 2024 18.50 18.50 18.50 18.50 18.34 1,100
Feb 20, 2024 18.50 18.50 18.50 18.50 18.34 900
Feb 16, 2024 18.50 18.50 18.50 18.50 18.34 1,000
Feb 15, 2024 18.75 18.75 18.75 18.75 18.59 8,900
Feb 14, 2024 16.99 16.99 16.99 16.99 16.84 700
Feb 13, 2024 16.99 16.99 16.99 16.99 16.84 2,500
Feb 12, 2024 16.99 16.99 16.99 16.99 16.84 600
Feb 9, 2024 16.99 16.99 16.99 16.99 16.84 -
Feb 8, 2024 16.99 16.99 16.99 16.99 16.84 2,200
Feb 7, 2024 17.00 17.00 16.91 16.91 16.76 16,200
Feb 6, 2024 18.99 18.99 18.28 18.28 18.12 6,800
Feb 5, 2024 18.10 18.10 17.84 17.84 17.68 1,200
Feb 2, 2024 17.60 17.60 17.60 17.60 17.45 1,300
Feb 1, 2024 17.61 17.61 17.61 17.61 17.46 1,600
Jan 31, 2024 17.61 17.61 17.61 17.61 17.46 200
Jan 30, 2024 18.28 18.28 18.28 18.28 18.12 2,100
Jan 29, 2024 18.28 18.28 18.28 18.28 18.12 300
Jan 26, 2024 18.25 18.30 18.25 18.28 18.12 1,100
Jan 25, 2024 17.60 17.60 17.60 17.60 17.45 3,100
Jan 24, 2024 17.60 17.60 17.60 17.60 17.45 5,900
Jan 23, 2024 17.67 17.67 17.60 17.60 17.45 2,100
Jan 22, 2024 17.90 17.91 17.90 17.91 17.75 1,700
Jan 19, 2024 17.88 17.88 17.88 17.88 17.73 2,600
Jan 18, 2024 17.75 18.00 17.42 17.94 17.78 6,400
Jan 17, 2024 17.70 17.70 17.70 17.70 17.55 -
Jan 16, 2024 17.72 17.75 17.70 17.70 17.55 2,500
Jan 12, 2024 17.00 17.21 17.00 17.07 16.92 7,400
Jan 11, 2024 16.78 16.78 16.78 16.78 16.63 300

Related Tickers

GXRFF Prospera Energy Inc.
0.0279
+13.88%
 
ATHOF Athabasca Oil Corporation
3.9000
+1.30%
 
CRLFF Cardinal Energy Ltd.
4.7500
+0.85%
 
RZREF Razor Energy Corp.
0.0001
0.00%
 
MEGEF MEG Energy Corp.
17.39
-0.11%
 
ZPTAF Surge Energy Inc.
4.3000
+1.18%
 
CDDRF Headwater Exploration Inc.
5.12
-3.21%
 
FRHLF Freehold Royalties Ltd.
9.27
+0.22%
 
GENGF Gear Energy Ltd.
0.3630
-0.95%
 
CGXEF CGX Energy Inc.
0.1000
0.00%