Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	72.870	73.120	71.880	72.240	69.196	174,900
2024-03-01	76.700	76.700	72.340	72.820	69.752	388,100
2024-02-29	79.080	80.000	72.760	76.300	73.085	822,700
2024-02-28	80.750	83.320	79.980	82.430	78.957	165,300
2024-02-27	77.790	80.980	77.480	80.750	77.348	179,900
2024-02-26	78.080	78.720	77.200	77.680	74.407	144,100
2024-02-23	79.260	79.310	77.710	78.740	75.422	201,700
2024-02-22	79.390	79.960	79.060	79.340	75.997	89,100
2024-02-21	79.030	79.870	78.840	79.380	76.035	73,900
2024-02-20	79.840	80.190	78.460	79.730	76.371	84,800
2024-02-16	80.200	80.800	79.090	79.860	76.495	122,500
2024-02-15	81.610	82.330	80.020	80.220	76.840	77,400
2024-02-14	80.260	82.620	79.880	81.890	78.440	148,100
2024-02-13	79.210	80.720	79.210	80.510	77.118	82,100
2024-02-12	79.500	80.800	79.500	80.250	76.869	137,300
2024-02-09	76.450	79.860	76.130	79.360	76.016	102,400
2024-02-08	77.480	77.750	76.280	76.280	73.066	129,600
2024-02-07	77.280	78.250	76.600	76.960	73.717	106,200
2024-02-06	77.310	78.060	75.980	77.440	74.177	142,200
2024-02-05	79.510	79.520	77.240	77.270	74.014	91,500
2024-02-02	78.580	80.040	77.670	79.970	76.601	83,600
2024-02-01	79.580	80.210	78.650	78.800	75.480	92,300
2024-01-31	79.260	79.880	78.860	79.540	76.189	145,400
2024-01-30	79.000	80.050	78.100	79.260	75.921	80,800
2024-01-29	79.690	80.210	79.250	79.780	76.419	60,700
2024-01-26	80.520	81.050	79.580	80.000	76.629	74,900
2024-01-25	80.810	81.920	80.210	80.740	77.338	88,200
2024-01-24	83.000	83.310	79.960	80.250	76.869	88,400
2024-01-23	84.960	85.300	82.500	82.530	79.053	74,800
2024-01-22	85.510	85.530	84.060	84.310	80.758	113,900
2024-01-19	83.390	85.770	82.610	85.230	81.639	211,100
2024-01-18	80.010	83.400	80.010	83.400	79.886	106,300
2024-01-17	80.110	81.440	79.990	80.570	77.175	95,100
2024-01-16	78.480	81.310	78.000	80.980	77.568	107,300
2024-01-15	81.480	81.480	78.540	78.850	75.528	73,700
2024-01-12	80.780	81.640	80.250	80.620	77.223	75,500
2024-01-11	80.010	80.460	78.880	80.130	76.754	66,200
2024-01-10	79.260	80.810	78.610	80.770	77.367	94,800
2024-01-09	77.700	80.320	77.700	79.910	76.543	143,800
2024-01-08	76.160	78.340	76.160	78.200	74.905	77,400
2024-01-05	76.150	76.600	75.660	76.140	72.932	78,700
2024-01-04	75.800	76.650	75.720	76.460	73.239	62,200
2024-01-03	75.010	76.680	74.950	75.820	72.625	83,900
2024-01-02	77.590	77.590	75.170	75.810	72.616	67,300
2023-12-29	76.890	77.260	76.330	77.120	73.871	59,300
2023-12-28	77.290	77.570	76.290	76.850	73.612	44,500
2023-12-27	76.050	77.760	75.890	77.210	73.957	108,600
2023-12-22	75.910	76.000	75.110	75.930	72.731	105,500
2023-12-21	75.990	76.400	73.080	75.650	72.463	84,100
2023-12-20	76.540	77.070	75.000	75.300	72.127	198,300
2023-12-19	74.010	76.650	74.000	76.520	73.296	147,100
2023-12-18	73.010	74.930	73.010	74.020	70.901	137,400
2023-12-15	73.370	73.810	71.850	72.780	69.714	534,800
2023-12-14	79.320	79.320	73.980	74.110	70.988	330,700
2023-12-13	79.700	80.390	78.390	78.930	75.604	132,000
2023-12-12	80.000	80.180	78.880	79.700	76.342	94,400
2023-12-11	78.590	80.210	77.870	80.190	76.811	135,700
2023-12-08	82.370	82.370	79.240	79.530	76.179	200,000
2023-12-07	79.480	82.930	79.480	82.790	79.302	191,200
2023-12-06	79.130	79.980	78.550	79.480	76.131	132,100

← NewerPage 12 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.