Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	48.130	48.380	47.710	47.830	45.141	116,400
2022-12-20	47.690	48.450	47.570	47.790	45.103	77,400
2022-12-19	47.800	47.980	47.250	47.770	45.085	153,400
2022-12-16	48.010	48.480	47.000	47.700	45.019	777,100
2022-12-15	48.330	48.650	47.900	48.400	45.679	145,900
2022-12-14	50.000	50.260	48.510	48.540	45.811	252,500
2022-12-13	49.430	50.900	49.430	50.390	47.557	181,700
2022-12-12	48.590	49.060	48.370	48.950	46.198	169,100
2022-12-09	49.480	49.900	48.660	48.690	45.953	154,400
2022-12-08	49.010	49.970	49.010	49.480	46.698	114,000
2022-12-07	48.610	49.490	48.200	48.890	46.142	214,500
2022-12-06	48.500	49.910	48.290	48.440	45.717	296,200
2022-12-05	49.070	49.070	47.960	48.440	45.717	225,700
2022-12-02	47.780	49.400	47.620	48.980	46.227	145,500
2022-12-01	47.990	48.790	47.790	48.030	45.330	109,300
2022-11-30	47.000	47.850	46.690	47.740	45.056	178,000
2022-11-29	47.390	47.490	46.460	47.230	44.386	104,500
2022-11-28	47.010	47.530	46.860	47.260	44.414	70,800
2022-11-25	47.450	47.710	47.220	47.310	44.461	103,200
2022-11-24	47.510	47.570	47.030	47.510	44.649	58,300
2022-11-23	47.550	47.770	47.320	47.430	44.574	64,300
2022-11-22	47.040	47.840	46.810	47.550	44.687	82,300
2022-11-21	46.380	47.140	46.210	46.890	44.067	124,800
2022-11-18	46.500	46.950	45.950	46.620	43.813	109,900
2022-11-17	46.420	46.760	46.010	46.600	43.794	116,400
2022-11-16	46.990	47.200	46.380	46.840	44.020	97,800
2022-11-15	46.670	47.860	46.550	46.940	44.114	186,700
2022-11-14	46.520	46.860	46.080	46.440	43.644	120,400
2022-11-11	44.510	46.530	44.510	46.410	43.616	212,200
2022-11-10	44.500	45.630	44.150	44.350	41.680	269,100
2022-11-09	43.080	44.500	42.920	43.620	40.994	236,300
2022-11-08	41.490	42.830	41.270	42.550	39.988	142,500
2022-11-07	41.760	41.790	40.650	41.270	38.785	71,000
2022-11-04	40.780	41.750	40.700	41.520	39.020	46,700
2022-11-03	39.690	40.480	39.690	40.410	37.977	58,500
2022-11-02	41.020	41.020	39.940	39.990	37.582	59,200
2022-11-01	41.390	41.480	40.870	40.990	38.522	82,800
2022-10-31	41.990	41.990	40.800	41.030	38.560	118,900
2022-10-28	41.550	42.200	41.500	42.000	39.471	86,300
2022-10-27	41.020	41.950	41.000	41.550	39.048	127,300
2022-10-26	41.120	41.400	39.870	40.990	38.522	145,700
2022-10-25	41.590	41.720	40.890	41.130	38.654	113,500
2022-10-24	41.450	41.800	41.180	41.570	39.067	46,600
2022-10-21	40.820	41.710	40.530	41.460	38.964	115,000
2022-10-20	40.660	41.130	40.580	40.860	38.400	125,200
2022-10-19	40.760	41.040	40.350	40.720	38.268	85,200
2022-10-18	41.640	41.850	40.510	40.920	38.456	86,900
2022-10-17	41.320	41.840	40.670	41.420	38.926	90,100
2022-10-14	41.470	41.780	40.930	41.070	38.597	79,700
2022-10-13	39.940	41.650	39.900	41.480	38.982	126,500
2022-10-12	39.960	40.510	39.700	40.490	38.052	89,700
2022-10-11	40.250	40.380	39.760	39.970	37.563	124,400
2022-10-07	40.900	40.900	40.000	40.500	38.061	95,200
2022-10-06	40.480	41.260	40.440	41.140	38.663	110,500
2022-10-05	40.380	40.840	40.280	40.800	38.343	79,500
2022-10-04	40.470	40.890	40.330	40.620	38.174	82,900
2022-10-03	39.190	40.280	39.130	40.010	37.601	112,200
2022-09-30	38.260	39.420	38.260	38.780	36.445	539,500
2022-09-29	39.140	39.150	38.130	38.330	36.022	162,200
2022-09-28	38.100	39.640	38.100	39.400	37.028	131,900

← NewerPage 17 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.