Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	32.300	32.640	31.890	32.500	30.389	132,400
2022-06-29	32.100	32.790	31.790	32.720	30.595	142,300
2022-06-28	32.380	32.810	32.000	32.110	30.025	114,900
2022-06-27	31.520	32.930	31.460	32.240	30.146	212,400
2022-06-24	31.480	31.800	30.540	31.280	29.249	242,700
2022-06-23	32.120	32.220	31.870	31.930	29.856	136,900
2022-06-22	32.250	32.470	31.980	32.200	30.109	92,400
2022-06-21	32.140	32.910	32.140	32.300	30.202	99,900
2022-06-20	32.270	32.440	31.930	32.070	29.987	40,800
2022-06-17	31.630	32.400	31.220	32.350	30.249	278,500
2022-06-16	33.020	33.230	30.940	31.460	29.417	274,400
2022-06-15	33.340	33.640	33.110	33.370	31.203	121,400
2022-06-14	33.850	34.330	33.090	33.100	30.951	114,300
2022-06-13	34.280	34.280	33.510	33.850	31.652	153,200
2022-06-10	35.170	35.170	34.740	34.890	32.624	102,200
2022-06-09	35.710	36.020	35.330	35.350	33.054	124,600
2022-06-08	36.110	36.410	35.660	35.790	33.466	113,100
2022-06-07	36.170	36.230	35.820	36.210	33.859	80,600
2022-06-06	36.000	36.400	35.700	36.280	33.924	109,300
2022-06-03	36.330	36.330	35.710	35.780	33.456	111,100
2022-06-02	35.910	36.590	35.840	36.390	34.027	167,100
2022-06-01	36.230	36.230	35.390	35.830	33.503	112,400
2022-05-31	36.000	36.360	35.790	36.060	33.718	155,900
2022-05-30	35.770	36.250	35.680	36.080	33.550	79,300
2022-05-27	35.770	36.070	35.560	35.680	33.178	106,800
2022-05-26	35.180	35.830	35.180	35.640	33.141	94,900
2022-05-25	34.520	35.420	34.520	35.130	32.667	103,700
2022-05-24	35.110	35.110	34.520	34.630	32.202	321,000
2022-05-20	35.730	35.890	34.580	35.000	32.546	86,000
2022-05-19	35.370	35.860	35.370	35.530	33.039	102,300
2022-05-18	36.010	36.030	35.320	35.540	33.048	124,700
2022-05-17	35.610	36.190	35.500	36.190	33.652	136,300
2022-05-16	34.820	35.460	34.380	35.160	32.694	166,200
2022-05-13	34.320	35.160	34.200	34.870	32.425	128,500
2022-05-12	34.210	34.850	33.930	34.060	31.672	252,800
2022-05-11	34.300	35.500	34.180	34.500	32.081	173,600
2022-05-10	34.370	34.770	34.150	34.350	31.941	210,900
2022-05-09	34.480	34.640	34.080	34.250	31.848	211,200
2022-05-06	34.800	34.980	34.500	34.850	32.406	158,500
2022-05-05	36.070	36.180	34.620	34.800	32.360	319,000
2022-05-04	35.780	36.340	35.410	36.220	33.680	135,500
2022-05-03	35.280	36.080	35.000	35.780	33.271	239,700
2022-05-02	35.450	35.490	34.920	35.280	32.806	238,700
2022-04-29	36.140	36.150	35.450	35.500	33.011	239,000
2022-04-28	35.270	36.190	35.160	36.060	33.531	167,900
2022-04-27	35.980	35.980	34.010	35.130	32.667	502,100
2022-04-26	36.780	36.780	35.750	35.890	33.373	260,900
2022-04-25	37.500	37.540	36.600	36.760	34.182	392,000
2022-04-22	38.250	38.470	37.510	37.540	34.908	146,400
2022-04-21	39.300	39.300	38.220	38.330	35.642	276,500
2022-04-20	39.100	39.430	38.980	39.160	36.414	316,400
2022-04-19	38.730	39.180	38.650	38.970	36.237	259,500
2022-04-18	38.790	38.790	38.310	38.500	35.800	105,200
2022-04-14	38.980	39.050	38.510	38.600	35.893	137,400
2022-04-13	38.350	38.630	38.300	38.470	35.772	113,900
2022-04-12	38.500	39.200	38.090	38.340	35.651	209,800
2022-04-11	37.810	38.490	37.630	38.360	35.670	230,400
2022-04-08	37.060	37.670	36.960	37.630	34.991	245,000
2022-04-07	36.800	37.050	36.240	37.040	34.443	179,000
2022-04-06	37.500	37.500	36.700	36.750	34.173	224,100

← NewerPage 19 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.