Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	79.070	79.390	78.100	78.540	75.231	204,100
2023-12-04	78.100	79.610	78.090	78.870	75.547	140,800
2023-12-01	77.750	78.770	77.410	78.300	75.001	112,100
2023-11-30	78.510	79.040	78.050	78.120	74.608	173,900
2023-11-29	77.940	80.160	77.940	78.860	75.315	253,400
2023-11-28	79.680	79.680	77.760	78.100	74.589	128,300
2023-11-27	79.500	80.170	79.230	79.700	76.117	128,000
2023-11-24	79.540	79.830	79.220	79.460	75.888	150,500
2023-11-23	79.640	80.000	78.790	79.490	75.917	102,700
2023-11-22	81.640	81.750	80.010	80.070	76.471	90,100
2023-11-21	81.350	81.870	80.940	81.090	77.445	89,400
2023-11-20	81.390	81.720	80.370	81.080	77.435	217,900
2023-11-17	83.800	84.050	81.650	81.820	78.142	154,400
2023-11-16	83.330	84.090	82.760	84.030	80.253	94,400
2023-11-15	84.820	85.010	82.590	82.920	79.192	149,600
2023-11-14	84.190	85.730	83.140	84.630	80.826	92,300
2023-11-13	82.800	84.380	82.170	84.190	80.405	92,900
2023-11-10	81.780	84.000	81.380	83.030	79.298	114,100
2023-11-09	81.390	83.000	80.830	81.780	78.104	172,700
2023-11-08	81.030	82.420	80.680	81.240	77.588	215,100
2023-11-07	78.860	82.550	78.370	80.870	77.235	293,700
2023-11-06	74.530	75.810	74.530	75.330	71.944	106,300
2023-11-03	74.890	75.370	74.150	74.590	71.237	110,700
2023-11-02	74.220	74.920	73.940	74.300	70.960	92,300
2023-11-01	73.030	74.340	72.500	74.200	70.864	111,800
2023-10-31	72.230	73.020	72.040	72.640	69.375	131,900
2023-10-30	72.450	73.160	72.100	72.480	69.222	118,400
2023-10-27	71.700	72.410	70.230	71.670	68.448	128,900
2023-10-26	71.780	72.510	71.750	71.950	68.716	131,700
2023-10-25	72.000	72.490	71.760	72.000	68.763	98,000
2023-10-24	72.230	73.150	71.850	72.050	68.811	197,600
2023-10-23	72.400	73.100	71.670	72.220	68.973	128,000
2023-10-20	72.220	73.020	72.220	72.690	69.422	199,500
2023-10-19	71.240	73.360	71.240	73.020	69.738	159,000
2023-10-18	70.770	72.140	70.770	71.470	68.257	162,900
2023-10-17	71.510	72.130	70.240	71.720	68.496	182,700
2023-10-16	68.420	72.320	68.380	72.220	68.973	184,500
2023-10-13	67.500	68.900	67.390	68.410	65.335	392,300
2023-10-12	67.990	67.990	66.750	67.160	64.141	72,400
2023-10-11	67.740	68.340	66.990	68.010	64.953	81,100
2023-10-10	66.080	69.720	66.080	67.830	64.781	189,100
2023-10-06	64.300	65.120	63.580	64.660	61.753	73,000
2023-10-05	63.510	64.700	63.370	64.310	61.419	136,700
2023-10-04	63.250	64.230	63.080	63.840	60.970	86,100
2023-10-03	64.530	64.530	63.290	63.380	60.531	96,100
2023-10-02	65.270	65.810	64.980	65.010	62.088	125,400
2023-09-29	66.590	66.600	64.670	65.320	62.384	219,500
2023-09-28	63.790	66.180	63.790	66.110	63.138	125,000
2023-09-27	64.180	64.180	63.470	63.520	60.665	95,500
2023-09-26	61.940	64.050	61.940	63.890	61.018	116,100
2023-09-25	64.010	64.550	62.980	63.170	60.330	79,700
2023-09-22	64.010	64.850	63.920	64.310	61.419	58,200
2023-09-21	65.290	65.290	64.060	64.100	61.219	71,000
2023-09-20	64.520	66.420	64.520	65.440	62.498	122,700
2023-09-19	64.770	65.100	63.700	64.860	61.944	67,100
2023-09-18	64.930	65.520	64.220	64.570	61.667	90,700
2023-09-15	66.050	67.400	64.720	65.120	62.193	219,700
2023-09-14	64.490	66.890	64.490	66.500	63.511	183,700
2023-09-13	61.970	64.560	61.970	64.430	61.534	238,900
2023-09-12	61.890	63.140	61.850	62.750	59.929	77,200

← NewerPage 13 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.