Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	38.220	38.750	37.980	38.040	35.750	121,200
2022-09-26	37.780	39.370	37.780	38.350	36.041	173,800
2022-09-23	38.500	38.810	37.450	37.850	35.571	205,900
2022-09-22	40.520	40.520	38.920	39.080	36.727	130,200
2022-09-21	41.000	41.000	40.370	40.550	38.108	118,200
2022-09-20	41.750	41.750	40.730	41.000	38.531	81,200
2022-09-19	40.900	42.120	40.820	42.070	39.537	97,800
2022-09-16	41.500	41.500	40.620	40.970	38.503	459,300
2022-09-15	41.860	42.410	41.420	41.520	39.020	164,900
2022-09-14	41.350	41.940	41.140	41.930	39.405	105,800
2022-09-13	41.500	41.910	41.260	41.420	38.926	99,300
2022-09-12	41.350	42.190	41.340	41.910	39.387	159,900
2022-09-09	40.820	41.400	40.720	41.200	38.719	110,900
2022-09-08	39.780	40.600	39.560	40.510	38.071	125,500
2022-09-07	39.400	39.830	39.370	39.780	37.385	89,400
2022-09-06	40.110	40.320	39.340	39.400	37.028	74,700
2022-09-02	40.000	40.460	39.740	40.030	37.620	94,700
2022-09-01	39.640	40.010	39.190	39.750	37.169	101,700
2022-08-31	40.140	40.530	39.910	39.990	37.393	99,700
2022-08-30	40.440	40.550	40.030	40.310	37.692	86,600
2022-08-29	40.750	41.030	40.500	40.520	37.889	59,900
2022-08-26	41.270	41.590	40.830	41.080	38.412	80,700
2022-08-25	41.290	41.830	41.260	41.310	38.627	129,300
2022-08-24	40.320	41.270	40.140	41.180	38.506	104,700
2022-08-23	40.140	40.600	39.990	40.390	37.767	100,200
2022-08-22	40.500	40.750	39.990	40.270	37.655	83,500
2022-08-19	41.290	41.290	40.890	41.000	38.337	64,300
2022-08-18	41.670	41.950	41.280	41.450	38.758	113,600
2022-08-17	41.690	41.790	41.010	41.660	38.955	93,300
2022-08-16	40.800	42.000	40.780	42.000	39.273	306,400
2022-08-15	40.350	40.930	40.350	40.930	38.272	87,600
2022-08-12	40.120	40.540	39.910	40.540	37.907	156,600
2022-08-11	38.600	40.790	38.570	39.990	37.393	249,000
2022-08-10	37.990	38.510	37.370	38.510	36.009	215,100
2022-08-09	37.670	37.670	36.930	37.060	34.653	83,600
2022-08-08	37.890	38.100	37.710	37.740	35.289	74,300
2022-08-05	37.620	37.790	37.330	37.770	35.317	78,100
2022-08-04	37.610	38.040	37.610	37.820	35.364	66,800
2022-08-03	38.020	38.090	37.520	37.520	35.083	97,000
2022-08-02	37.800	38.110	37.610	37.900	35.439	100,200
2022-07-29	37.030	38.080	37.000	38.010	35.542	128,700
2022-07-28	36.270	37.160	36.270	36.910	34.513	133,600
2022-07-27	35.090	36.400	35.090	36.160	33.812	140,900
2022-07-26	36.000	36.000	35.040	35.040	32.765	114,500
2022-07-25	36.000	36.300	35.580	36.150	33.802	95,100
2022-07-22	35.910	36.130	35.700	35.910	33.578	65,300
2022-07-21	35.470	35.930	35.240	35.900	33.569	128,900
2022-07-20	34.580	35.550	34.570	35.450	33.148	118,700
2022-07-19	33.600	34.720	33.600	34.630	32.381	123,300
2022-07-18	33.090	33.590	32.970	33.410	31.240	155,600
2022-07-15	33.010	33.310	32.630	32.820	30.689	101,400
2022-07-14	32.910	33.100	32.690	32.790	30.661	95,600
2022-07-13	32.800	33.350	32.490	33.210	31.053	96,600
2022-07-12	32.560	33.320	32.300	33.170	31.016	174,600
2022-07-11	32.880	33.160	32.760	32.790	30.661	87,700
2022-07-08	33.140	33.490	32.950	33.050	30.904	105,600
2022-07-07	32.730	33.220	32.710	33.060	30.913	112,400
2022-07-06	31.940	32.700	31.940	32.520	30.408	118,600
2022-07-05	32.470	32.540	31.680	31.950	29.875	134,900
2022-07-04	32.950	33.370	32.830	32.970	30.829	56,100

← NewerPage 18 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.