Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	51.620	52.180	51.620	51.660	48.756	109,200
2023-03-20	51.490	51.880	51.260	51.610	48.709	117,700
2023-03-17	51.650	52.520	50.980	51.270	48.388	259,800
2023-03-16	51.440	52.670	50.900	51.700	48.794	179,100
2023-03-15	52.570	52.720	51.120	51.540	48.643	214,100
2023-03-14	53.980	53.980	52.690	52.800	49.832	121,600
2023-03-13	54.100	55.070	53.380	53.480	50.474	189,500
2023-03-10	54.570	55.350	53.610	55.270	52.163	181,300
2023-03-09	53.800	55.670	53.760	54.590	51.521	192,400
2023-03-08	52.470	54.360	52.160	53.980	50.946	504,300
2023-03-07	50.850	51.900	50.400	51.750	48.841	110,300
2023-03-06	50.810	51.130	50.360	50.400	47.567	73,300
2023-03-03	50.000	51.320	49.990	50.770	47.916	116,500
2023-03-02	50.250	50.250	49.910	50.110	47.293	182,000
2023-03-01	49.130	50.200	49.130	50.140	47.321	187,300
2023-02-28	48.070	49.410	47.750	49.380	46.604	127,700
2023-02-27	47.550	48.240	47.550	48.150	45.443	120,900
2023-02-24	46.560	47.850	46.020	47.550	44.877	76,200
2023-02-23	47.340	47.710	46.600	46.950	44.311	122,500
2023-02-22	47.060	47.840	46.900	47.310	44.650	150,200
2023-02-21	48.150	48.150	47.140	47.300	44.641	74,800
2023-02-17	47.830	48.670	47.800	47.950	45.254	76,800
2023-02-16	47.680	48.500	47.680	47.800	45.113	82,000
2023-02-15	48.220	48.570	47.650	48.340	45.623	78,300
2023-02-14	48.900	49.660	48.270	48.450	45.726	126,600
2023-02-13	48.590	49.480	48.220	49.130	46.368	121,900
2023-02-10	49.000	49.400	48.620	48.620	45.887	70,400
2023-02-09	49.470	49.650	48.950	49.190	46.425	80,700
2023-02-08	48.500	49.490	48.450	49.300	46.529	81,400
2023-02-07	48.490	49.360	48.310	48.670	45.934	103,600
2023-02-06	49.570	49.570	48.250	48.610	45.877	79,200
2023-02-03	48.520	50.220	48.520	49.640	46.849	255,700
2023-02-02	48.530	49.560	48.010	49.000	46.245	114,200
2023-02-01	48.440	48.550	48.110	48.400	45.679	64,200
2023-01-31	47.120	48.860	47.120	48.420	45.698	201,400
2023-01-30	47.310	47.610	47.000	47.050	44.405	135,300
2023-01-27	48.120	48.240	47.400	47.470	44.801	87,300
2023-01-26	48.240	48.240	47.870	48.000	45.302	111,200
2023-01-25	47.590	48.000	47.390	47.880	45.188	93,700
2023-01-24	47.680	48.150	47.450	47.910	45.217	60,500
2023-01-23	48.130	48.420	47.640	47.800	45.113	56,400
2023-01-20	47.230	48.410	47.230	48.140	45.434	116,500
2023-01-19	47.900	48.050	47.030	47.210	44.556	71,400
2023-01-18	47.900	48.430	47.900	48.190	45.481	133,500
2023-01-17	47.060	48.060	46.860	47.940	45.245	110,000
2023-01-16	47.500	47.500	46.510	47.240	44.584	109,200
2023-01-13	47.990	47.990	47.690	47.850	45.160	65,600
2023-01-12	48.060	48.480	47.670	48.050	45.349	128,000
2023-01-11	49.250	49.250	47.870	48.280	45.566	128,700
2023-01-10	49.960	50.080	49.510	49.750	46.953	124,500
2023-01-09	50.180	50.930	49.930	49.960	47.151	89,000
2023-01-06	48.870	50.400	48.870	50.170	47.350	127,300
2023-01-05	49.760	49.760	48.830	48.860	46.113	75,500
2023-01-04	49.760	50.090	48.570	49.900	47.095	120,700
2023-01-03	48.820	50.070	48.820	49.580	46.793	89,300
2022-12-30	48.460	49.030	48.290	48.520	45.792	73,200
2022-12-29	47.850	49.220	47.850	48.520	45.792	64,900
2022-12-28	46.970	47.750	46.700	47.550	44.877	66,000
2022-12-23	47.850	48.170	47.690	47.870	45.179	60,700
2022-12-22	47.780	47.970	47.390	47.640	44.962	72,500

← NewerPage 16 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.