Stella-Jones Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 83.510 | 83.880 | 82.490 | 82.660 | 79.459 | 92,800 |
| 2024-05-28 | 85.760 | 85.980 | 84.530 | 84.580 | 81.305 | 75,500 |
| 2024-05-27 | 85.100 | 86.640 | 85.100 | 85.700 | 82.381 | 58,700 |
| 2024-05-24 | 84.270 | 85.490 | 83.330 | 85.110 | 81.814 | 83,100 |
| 2024-05-23 | 85.010 | 85.310 | 84.250 | 84.440 | 81.170 | 64,800 |
| 2024-05-22 | 83.380 | 86.290 | 83.230 | 84.860 | 81.574 | 140,600 |
| 2024-05-21 | 82.550 | 84.010 | 81.330 | 83.800 | 80.555 | 53,100 |
| 2024-05-17 | 81.250 | 83.000 | 81.150 | 82.940 | 79.728 | 102,700 |
| 2024-05-16 | 83.880 | 84.210 | 81.010 | 81.020 | 77.882 | 100,300 |
| 2024-05-15 | 81.890 | 84.050 | 81.780 | 83.750 | 80.507 | 116,400 |
| 2024-05-14 | 80.450 | 81.800 | 80.450 | 81.640 | 78.478 | 84,200 |
| 2024-05-13 | 79.510 | 80.680 | 79.160 | 80.430 | 77.315 | 108,600 |
| 2024-05-10 | 79.020 | 80.380 | 78.300 | 79.500 | 76.421 | 203,600 |
| 2024-05-09 | 81.000 | 81.940 | 78.520 | 78.690 | 75.643 | 178,900 |
| 2024-05-08 | 77.500 | 81.000 | 77.500 | 80.610 | 77.488 | 504,400 |
| 2024-05-07 | 73.990 | 74.470 | 72.550 | 72.670 | 69.856 | 251,200 |
| 2024-05-06 | 73.250 | 75.220 | 73.250 | 73.990 | 71.125 | 208,500 |
| 2024-05-03 | 80.130 | 80.430 | 72.280 | 72.490 | 69.683 | 484,700 |
| 2024-05-02 | 80.040 | 81.160 | 79.760 | 80.000 | 76.902 | 94,400 |
| 2024-05-01 | 79.490 | 81.090 | 79.490 | 80.000 | 76.902 | 87,500 |
| 2024-04-30 | 79.780 | 80.150 | 79.370 | 79.980 | 76.883 | 124,100 |
| 2024-04-29 | 81.830 | 82.400 | 79.810 | 80.120 | 77.017 | 123,300 |
| 2024-04-26 | 81.180 | 82.580 | 80.830 | 81.780 | 78.613 | 81,900 |
| 2024-04-25 | 80.000 | 80.470 | 79.930 | 80.330 | 77.219 | 43,900 |
| 2024-04-24 | 80.000 | 81.170 | 80.000 | 80.310 | 77.200 | 84,800 |
| 2024-04-23 | 79.420 | 80.500 | 79.420 | 80.000 | 76.902 | 78,000 |
| 2024-04-22 | 79.390 | 80.110 | 79.090 | 79.550 | 76.469 | 118,400 |
| 2024-04-19 | 79.450 | 80.170 | 79.130 | 80.000 | 76.902 | 205,300 |
| 2024-04-18 | 80.050 | 80.840 | 78.870 | 80.000 | 76.902 | 107,800 |
| 2024-04-17 | 79.980 | 80.630 | 79.050 | 80.170 | 77.065 | 98,600 |
| 2024-04-16 | 79.030 | 80.420 | 78.990 | 80.000 | 76.902 | 121,600 |
| 2024-04-15 | 80.090 | 80.440 | 78.920 | 80.000 | 76.902 | 72,200 |
| 2024-04-12 | 80.070 | 80.240 | 78.750 | 79.600 | 76.517 | 92,900 |
| 2024-04-11 | 79.800 | 80.440 | 78.620 | 80.000 | 76.902 | 133,000 |
| 2024-04-10 | 79.430 | 80.840 | 78.950 | 79.950 | 76.854 | 161,500 |
| 2024-04-09 | 79.540 | 80.550 | 78.440 | 80.000 | 76.902 | 155,600 |
| 2024-04-08 | 79.600 | 79.710 | 78.420 | 79.540 | 76.460 | 206,400 |
| 2024-04-05 | 79.880 | 81.170 | 79.190 | 79.600 | 76.517 | 125,300 |
| 2024-04-04 | 80.130 | 81.000 | 79.580 | 80.140 | 77.037 | 90,400 |
| 2024-04-03 | 79.130 | 80.930 | 79.030 | 80.000 | 76.902 | 222,200 |
| 2024-04-02 | 78.620 | 79.370 | 77.800 | 79.130 | 76.066 | 111,600 |
| 2024-04-01 | 79.000 | 79.410 | 78.000 | 79.000 | 75.941 | 161,900 |
| 2024-03-28 | 78.890 | 79.300 | 78.290 | 79.000 | 75.941 | 112,900 |
| 2024-03-27 | 79.370 | 79.370 | 77.090 | 79.000 | 75.671 | 185,100 |
| 2024-03-26 | 77.200 | 79.620 | 77.200 | 79.350 | 76.007 | 169,600 |
| 2024-03-25 | 77.590 | 78.130 | 76.860 | 78.000 | 74.714 | 92,600 |
| 2024-03-22 | 77.500 | 77.900 | 75.760 | 77.620 | 74.350 | 69,100 |
| 2024-03-21 | 76.300 | 77.950 | 75.280 | 77.500 | 74.235 | 185,400 |
| 2024-03-20 | 75.480 | 76.180 | 75.480 | 76.180 | 72.970 | 94,800 |
| 2024-03-19 | 74.310 | 75.890 | 74.030 | 75.850 | 72.654 | 105,800 |
| 2024-03-18 | 73.660 | 75.580 | 73.660 | 75.000 | 71.840 | 157,000 |
| 2024-03-15 | 72.440 | 74.280 | 72.440 | 74.120 | 70.997 | 534,200 |
| 2024-03-14 | 72.910 | 73.010 | 72.000 | 72.320 | 69.273 | 159,200 |
| 2024-03-13 | 74.040 | 74.250 | 72.880 | 72.980 | 69.905 | 91,200 |
| 2024-03-12 | 75.270 | 75.750 | 73.420 | 73.780 | 70.671 | 176,800 |
| 2024-03-11 | 75.690 | 76.080 | 75.270 | 75.810 | 72.616 | 112,700 |
| 2024-03-08 | 76.110 | 76.190 | 75.220 | 75.630 | 72.443 | 157,200 |
| 2024-03-07 | 75.010 | 76.240 | 74.590 | 76.040 | 72.836 | 186,800 |
| 2024-03-06 | 72.740 | 75.940 | 72.530 | 75.480 | 72.300 | 183,200 |
| 2024-03-05 | 72.250 | 72.980 | 71.410 | 72.740 | 69.675 | 137,700 |
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.