Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	61.890	63.140	61.850	62.750	59.929	77,200
2023-09-11	62.500	63.320	62.420	62.440	59.633	117,300
2023-09-08	62.830	63.410	62.250	62.460	59.652	122,300
2023-09-07	63.730	64.720	62.760	63.010	60.178	123,800
2023-09-06	64.330	65.000	63.360	63.800	60.932	91,900
2023-09-05	64.460	65.540	64.450	64.580	61.677	99,400
2023-09-01	65.580	66.050	64.590	65.530	62.584	70,400
2023-08-31	66.050	66.820	65.390	65.590	62.422	130,100
2023-08-30	65.810	67.020	65.790	66.050	62.860	98,800
2023-08-29	64.810	66.150	64.810	66.000	62.812	90,800
2023-08-28	64.590	66.280	64.590	64.810	61.680	82,900
2023-08-25	64.900	65.820	64.410	64.690	61.565	99,000
2023-08-24	64.330	65.460	64.140	64.850	61.718	170,300
2023-08-23	64.700	65.730	64.410	64.630	61.508	77,000
2023-08-22	65.000	65.780	64.190	64.890	61.756	80,500
2023-08-21	64.850	65.520	64.460	65.110	61.965	65,000
2023-08-18	64.060	65.000	63.350	64.800	61.670	96,200
2023-08-17	65.820	66.140	63.910	64.160	61.061	73,300
2023-08-16	63.570	65.890	63.570	65.170	62.022	107,900
2023-08-15	65.300	65.310	63.380	63.810	60.728	179,100
2023-08-14	68.080	68.310	65.010	65.310	62.155	116,500
2023-08-11	66.980	68.750	66.880	68.100	64.811	153,600
2023-08-10	69.420	69.450	65.820	67.020	63.783	255,000
2023-08-09	67.000	70.540	66.850	69.700	66.333	215,200
2023-08-08	65.930	67.390	65.280	66.510	63.297	146,700
2023-08-04	65.610	67.200	65.220	67.050	63.811	62,200
2023-08-03	65.130	66.160	64.860	65.810	62.631	56,000
2023-08-02	65.990	66.220	64.870	65.450	62.289	92,800
2023-08-01	66.560	67.560	66.220	66.440	63.231	99,400
2023-07-31	66.990	68.150	66.810	66.960	63.726	118,600
2023-07-28	67.000	68.080	66.720	67.020	63.783	68,700
2023-07-27	68.600	68.600	66.290	66.910	63.678	129,500
2023-07-26	68.710	69.290	67.990	68.410	65.106	86,700
2023-07-25	67.960	69.130	67.730	68.910	65.582	115,700
2023-07-24	68.070	68.620	67.750	67.830	64.554	66,500
2023-07-21	67.530	68.500	67.530	68.070	64.782	120,600
2023-07-20	68.540	68.540	67.000	67.840	64.563	162,900
2023-07-19	68.350	68.940	67.050	68.900	65.572	159,500
2023-07-18	67.300	68.820	67.240	68.370	65.068	138,400
2023-07-17	66.230	67.710	66.100	67.240	63.992	94,700
2023-07-14	66.500	66.720	65.510	66.150	62.955	201,500
2023-07-13	67.830	67.950	66.660	66.700	63.478	94,900
2023-07-12	68.540	68.630	67.690	67.800	64.525	68,600
2023-07-11	68.150	68.880	67.890	68.190	64.896	56,200
2023-07-10	67.910	68.470	67.360	68.130	64.839	255,400
2023-07-07	67.260	68.480	67.260	68.100	64.811	56,800
2023-07-06	67.850	68.650	67.400	67.530	64.268	74,600
2023-07-05	67.750	68.950	67.480	68.390	65.087	144,700
2023-07-04	68.200	68.520	67.600	67.740	64.468	86,700
2023-06-30	66.340	68.590	66.270	68.220	64.925	245,300
2023-06-29	66.180	66.580	65.270	66.180	62.983	97,500
2023-06-28	63.510	66.480	63.510	66.330	63.126	319,600
2023-06-27	64.440	64.440	63.740	63.880	60.794	146,700
2023-06-26	64.350	64.730	63.430	64.180	61.080	109,200
2023-06-23	65.130	65.410	63.910	64.370	61.261	173,200
2023-06-22	65.950	66.160	64.950	65.040	61.898	155,400
2023-06-21	66.040	66.580	65.570	65.810	62.631	130,200
2023-06-20	65.000	66.230	64.100	66.040	62.850	361,400
2023-06-19	63.500	65.340	63.260	65.120	61.975	122,000
2023-06-16	66.480	66.480	63.940	64.540	61.423	199,500

← NewerPage 14 of 21 · 1,255 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.