Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	67.310	67.310	66.160	66.520	63.307	105,900
2023-06-14	66.500	67.510	66.260	67.320	64.068	202,200
2023-06-13	65.460	66.900	65.450	66.700	63.478	153,500
2023-06-12	63.600	65.720	63.600	65.580	62.412	100,000
2023-06-09	63.700	63.960	63.460	63.790	60.709	90,300
2023-06-08	62.990	63.750	62.990	63.710	60.633	69,200
2023-06-07	62.700	63.350	62.490	63.190	60.138	145,800
2023-06-06	61.570	63.300	61.570	63.170	60.119	112,000
2023-06-05	61.340	62.040	61.340	61.560	58.587	80,700
2023-06-02	60.270	61.990	60.270	61.340	58.377	97,000
2023-06-01	60.050	60.240	59.320	60.090	56.969	64,000
2023-05-31	59.770	60.710	59.690	60.060	56.940	119,200
2023-05-30	60.870	60.900	59.590	60.150	57.026	112,400
2023-05-29	60.280	60.740	59.520	60.530	57.386	54,000
2023-05-26	60.030	60.740	59.840	60.080	56.959	65,500
2023-05-25	59.330	60.850	59.170	59.790	56.684	151,800
2023-05-24	60.010	60.010	59.000	59.080	56.011	85,700
2023-05-23	61.520	62.200	60.000	60.120	56.997	117,300
2023-05-19	60.670	61.560	60.410	61.530	58.334	119,100
2023-05-18	59.300	60.870	58.770	60.820	57.661	137,000
2023-05-17	59.250	59.990	59.000	59.310	56.229	154,700
2023-05-16	59.200	59.200	58.570	58.880	55.822	92,700
2023-05-15	58.450	59.410	58.280	59.000	55.935	190,400
2023-05-12	59.820	59.820	58.360	58.580	55.537	82,100
2023-05-11	59.450	60.480	57.560	59.240	56.163	182,700
2023-05-10	57.020	59.830	57.000	59.310	56.229	334,900
2023-05-09	54.680	55.250	54.020	55.040	52.181	80,700
2023-05-08	54.390	54.980	54.210	54.490	51.660	35,200
2023-05-05	53.680	54.600	53.680	54.370	51.546	48,200
2023-05-04	54.460	54.460	53.490	53.550	50.768	41,700
2023-05-03	52.790	54.600	52.790	54.450	51.622	87,500
2023-05-02	53.290	53.340	52.740	53.000	50.247	37,300
2023-05-01	53.170	54.160	53.170	53.590	50.806	59,100
2023-04-28	52.550	53.250	52.550	53.020	50.266	71,400
2023-04-27	53.090	53.440	52.290	52.500	49.773	87,100
2023-04-26	52.750	53.460	52.580	53.120	50.361	71,700
2023-04-25	53.580	53.640	52.810	52.810	50.067	39,500
2023-04-24	53.940	54.230	53.330	53.420	50.645	61,100
2023-04-21	52.870	53.790	52.870	53.730	50.939	68,600
2023-04-20	52.700	53.040	52.700	53.000	50.247	92,100
2023-04-19	52.180	53.200	52.070	53.010	50.256	147,800
2023-04-18	52.970	53.100	52.600	52.840	50.095	68,800
2023-04-17	52.890	52.890	52.400	52.730	49.991	181,200
2023-04-14	53.480	53.480	52.640	52.890	50.143	69,000
2023-04-13	53.130	53.360	52.920	53.290	50.522	69,200
2023-04-12	53.170	53.540	52.110	53.110	50.351	83,400
2023-04-11	52.620	53.260	52.500	52.920	50.171	67,500
2023-04-10	51.060	52.870	51.020	52.670	49.934	85,900
2023-04-06	50.920	51.330	50.600	51.180	48.521	55,200
2023-04-05	51.390	51.460	51.040	51.240	48.578	97,500
2023-04-04	51.790	52.310	51.530	51.800	49.109	78,800
2023-04-03	52.000	53.190	51.680	51.900	49.204	142,300
2023-03-31	51.060	51.920	50.490	51.790	49.100	180,400
2023-03-30	49.900	51.530	49.190	51.060	48.190	179,700
2023-03-29	49.900	50.500	49.690	49.930	47.123	91,400
2023-03-28	50.010	50.110	49.420	49.860	47.057	77,600
2023-03-27	50.080	50.320	49.170	50.060	47.246	112,000
2023-03-24	50.380	50.410	49.720	50.270	47.444	104,200
2023-03-23	51.070	51.500	50.360	50.530	47.689	98,300
2023-03-22	51.820	51.820	51.030	51.070	48.199	98,800

← NewerPage 15 of 21 · 1,260 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.