Stella-Jones Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	88.900	92.420	88.900	92.110	88.849	110,500
2024-08-22	90.890	91.200	88.860	89.240	86.080	85,600
2024-08-21	90.750	90.960	90.100	90.890	87.672	54,200
2024-08-20	90.950	91.060	89.700	90.520	87.315	81,100
2024-08-19	90.890	91.670	89.980	90.450	87.247	169,100
2024-08-16	92.440	92.560	90.950	91.120	87.894	58,400
2024-08-15	89.810	92.490	89.810	92.410	89.138	73,600
2024-08-14	90.060	90.320	89.480	89.790	86.611	54,900
2024-08-13	90.120	91.560	89.420	90.050	86.862	79,800
2024-08-12	89.660	91.030	89.180	90.060	86.871	72,900
2024-08-09	87.260	90.750	87.240	89.310	86.148	135,600
2024-08-08	86.830	88.710	85.970	87.000	83.920	310,800
2024-08-07	89.390	89.390	83.370	86.130	83.080	395,800
2024-08-06	90.250	92.280	89.580	91.150	87.923	107,500
2024-08-02	90.870	92.550	89.610	91.880	88.627	170,100
2024-08-01	93.430	93.430	91.500	92.580	89.302	174,200
2024-07-31	95.180	95.180	92.440	92.890	89.601	234,000
2024-07-30	95.150	95.590	94.580	94.840	91.482	116,700
2024-07-29	97.460	97.460	94.310	95.130	91.762	141,400
2024-07-26	95.580	96.210	95.000	95.910	92.514	167,700
2024-07-25	95.740	97.490	95.540	95.560	92.177	164,800
2024-07-24	95.970	98.000	95.520	95.790	92.398	137,600
2024-07-23	94.500	96.520	94.500	96.190	92.784	69,100
2024-07-22	94.000	95.850	93.980	94.570	91.222	118,100
2024-07-19	92.850	93.590	92.020	93.500	90.190	58,800
2024-07-18	92.130	92.880	90.000	92.540	89.263	125,500
2024-07-17	90.820	92.700	90.650	92.130	88.868	115,300
2024-07-16	90.560	92.030	90.500	91.310	88.077	73,600
2024-07-15	90.460	90.810	89.520	90.100	86.910	59,900
2024-07-12	90.660	91.190	89.400	90.000	86.813	75,400
2024-07-11	90.320	92.610	90.290	90.640	87.431	123,300
2024-07-10	89.150	90.890	88.760	90.780	87.566	104,100
2024-07-09	89.190	89.540	88.580	89.180	86.022	67,500
2024-07-08	85.200	89.070	84.380	88.920	85.772	181,100
2024-07-05	88.040	88.650	87.570	88.000	84.884	109,300
2024-07-04	87.560	89.520	87.080	88.470	85.338	39,000
2024-07-03	88.530	89.170	87.850	88.280	85.154	55,000
2024-07-02	89.240	89.990	87.670	88.400	85.270	79,700
2024-06-28	89.460	89.980	89.050	89.270	86.109	67,000
2024-06-27	88.510	89.450	87.240	89.230	86.071	157,100
2024-06-26	86.960	89.340	86.950	88.510	85.376	92,000
2024-06-25	87.330	87.500	86.850	86.960	83.881	87,900
2024-06-24	86.000	87.500	86.000	87.360	84.267	151,800
2024-06-21	85.990	86.790	84.840	85.960	82.916	270,100
2024-06-20	85.000	86.340	84.950	86.000	82.955	188,600
2024-06-19	85.600	86.950	85.410	85.510	82.482	69,900
2024-06-18	84.630	86.860	84.480	85.820	82.781	229,700
2024-06-17	84.490	85.530	84.460	85.040	82.029	116,500
2024-06-14	85.200	85.670	84.350	85.000	81.990	96,500
2024-06-13	85.880	86.120	84.500	86.000	82.955	76,800
2024-06-12	85.620	87.140	85.110	86.000	82.955	105,400
2024-06-11	85.750	86.060	84.620	84.980	81.971	108,800
2024-06-10	85.550	86.700	85.550	86.000	82.955	79,300
2024-06-07	85.200	86.460	84.530	85.900	82.859	101,700
2024-06-06	84.830	86.380	84.760	86.010	82.965	66,800
2024-06-05	85.030	85.570	84.250	84.680	81.682	99,800
2024-06-04	81.570	85.370	81.570	84.700	81.701	131,200
2024-06-03	80.960	82.440	80.930	82.090	79.183	76,700
2024-05-31	81.470	82.350	80.360	81.360	78.209	207,600
2024-05-30	82.480	82.480	80.780	81.470	78.315	107,700

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.3400 CAD
2026-06-02	0.3400 CAD
2026-04-02	0.3400 CAD
2025-12-01	0.3100 CAD
2025-09-02	0.3100 CAD
2025-06-02	0.3100 CAD
2025-04-01	0.3100 CAD
2024-12-02	0.2800 CAD
2024-09-03	0.2800 CAD
2024-06-03	0.2800 CAD
2024-03-28	0.2800 CAD
2023-12-01	0.2300 CAD
2023-09-01	0.2300 CAD
2023-06-02	0.2300 CAD
2023-03-31	0.2300 CAD
2022-11-30	0.2000 CAD
2022-09-02	0.2000 CAD
2022-05-31	0.2000 CAD
2022-04-01	0.2000 CAD
2021-11-30	0.1800 CAD
2021-08-31	0.1800 CAD
2021-05-31	0.1800 CAD
2021-04-01	0.1800 CAD
2020-11-30	0.1500 CAD
2020-08-31	0.1500 CAD
2020-06-04	0.1500 CAD
2020-04-02	0.1500 CAD
2019-11-29	0.1400 CAD
2019-08-29	0.1400 CAD
2019-06-05	0.1400 CAD
2019-04-04	0.1400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.