OTC Markets OTCPK - Delayed Quote USD
Strathcona Resources Ltd. (STHRF)
At close: October 15 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.63 | 2,100 |
| Jan 9, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.63 | - |
| Jan 8, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.63 | 1,100 |
| Jan 5, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | 1,600 |
| Jan 4, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 16.85 | 8,600 |
| Jan 3, 2024 | 16.75 | 16.89 | 16.75 | 16.85 | 16.70 | 7,800 |
| Jan 2, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.17 | 700 |
| Dec 29, 2023 | 15.97 | 16.41 | 15.97 | 16.31 | 16.17 | 11,400 |
| Dec 28, 2023 | 17.00 | 17.00 | 16.50 | 16.55 | 16.41 | 6,500 |
| Dec 27, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 16.97 | 3,700 |
| Dec 26, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.35 | 100 |
| Dec 22, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | 800 |
| Dec 21, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.80 | 2,700 |
| Dec 20, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.80 | 3,900 |
| Dec 19, 2023 | 16.75 | 17.15 | 16.75 | 16.95 | 16.80 | 20,400 |
| Dec 18, 2023 | 16.39 | 16.50 | 16.39 | 16.50 | 16.36 | 14,200 |
| Dec 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | - |
| Dec 14, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | 3,400 |
| Dec 13, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.41 | 3,600 |
| Dec 12, 2023 | 15.54 | 15.55 | 15.54 | 15.55 | 15.41 | 4,000 |
| Dec 11, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | 2,200 |
| Dec 8, 2023 | 15.48 | 15.48 | 15.45 | 15.45 | 15.32 | 2,300 |
| Dec 7, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | 4,100 |
| Dec 6, 2023 | 16.00 | 16.00 | 15.55 | 15.88 | 15.74 | 2,800 |
| Dec 5, 2023 | 16.50 | 16.50 | 16.41 | 16.41 | 16.27 | 5,700 |
| Dec 4, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | 2,300 |
| Dec 1, 2023 | 16.89 | 16.90 | 16.50 | 16.50 | 16.36 | 4,500 |
| Nov 30, 2023 | 16.75 | 16.85 | 16.75 | 16.85 | 16.70 | 700 |
| Nov 29, 2023 | 16.61 | 16.75 | 16.50 | 16.50 | 16.36 | 1,900 |
| Nov 28, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | 4,600 |
| Nov 27, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - |
| Nov 24, 2023 | 16.60 | 16.70 | 16.60 | 16.70 | 16.55 | 6,700 |
| Nov 22, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 6,100 |
| Nov 21, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 700 |
| Nov 20, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 1,100 |
| Nov 17, 2023 | 16.23 | 16.40 | 16.19 | 16.40 | 16.26 | 11,200 |
| Nov 16, 2023 | 16.23 | 16.23 | 15.80 | 15.80 | 15.66 | 32,600 |
| Nov 15, 2023 | 16.70 | 16.70 | 16.40 | 16.42 | 16.28 | 17,800 |
| Nov 14, 2023 | 16.50 | 16.84 | 16.50 | 16.70 | 16.55 | 11,800 |
| Nov 13, 2023 | 16.25 | 16.82 | 16.25 | 16.82 | 16.68 | 10,600 |
| Nov 10, 2023 | 16.44 | 16.90 | 16.44 | 16.90 | 16.75 | 7,700 |
| Nov 9, 2023 | 17.17 | 17.20 | 16.56 | 16.56 | 16.42 | 11,900 |
| Nov 8, 2023 | 17.75 | 18.00 | 17.01 | 17.07 | 16.92 | 16,300 |
| Nov 7, 2023 | 18.70 | 18.70 | 18.00 | 18.00 | 17.84 | 10,500 |
| Nov 6, 2023 | 19.17 | 19.40 | 18.65 | 18.90 | 18.74 | 9,000 |
| Nov 3, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 3,600 |
| Nov 2, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 1,200 |
| Nov 1, 2023 | 19.65 | 19.65 | 19.50 | 19.50 | 19.33 | 3,300 |
| Oct 31, 2023 | 18.64 | 20.30 | 18.64 | 20.30 | 20.12 | 9,700 |
| Oct 30, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | 1,100 |
| Oct 27, 2023 | 19.50 | 20.14 | 19.50 | 20.14 | 19.97 | 15,800 |
| Oct 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | 1,600 |
| Oct 25, 2023 | 19.45 | 19.46 | 19.25 | 19.45 | 19.28 | 12,100 |
| Oct 24, 2023 | 19.90 | 19.90 | 19.48 | 19.50 | 19.33 | 17,200 |
| Oct 23, 2023 | 19.25 | 20.23 | 19.25 | 20.23 | 20.05 | 1,000 |
| Oct 20, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | 2,900 |
| Oct 19, 2023 | 20.90 | 20.90 | 20.70 | 20.70 | 20.52 | 1,300 |
| Oct 18, 2023 | 20.95 | 20.95 | 20.85 | 20.86 | 20.68 | 3,800 |
| Oct 17, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | 81,500 |
Related Tickers
CRLFF Cardinal Energy Ltd.
4.6800
-0.43%
MEGEF MEG Energy Corp.
18.98
-0.26%
ZPTAF Surge Energy Inc.
4.4600
-0.67%
ATHOF Athabasca Oil Corporation
3.7000
-1.33%
BIREF Birchcliff Energy Ltd.
3.9500
+0.25%
VUX.V Vital Energy Inc.
0.2300
0.00%
TRMLF Tourmaline Oil Corp.
44.89
-2.22%
OBE Obsidian Energy Ltd.
5.84
-2.34%
IPOOF InPlay Oil Corp.
1.4700
+0.68%
SEUSF Sintana Energy Inc.
0.8166
-1.02%