Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	76.470	77.580	76.230	76.700	76.320	135,800
2026-07-21	77.090	77.540	75.550	76.640	76.260	169,300
2026-07-20	76.500	77.570	75.700	77.490	77.106	135,600
2026-07-17	79.640	79.770	74.870	76.510	76.131	243,400
2026-07-16	79.070	80.290	78.890	79.440	79.046	160,200
2026-07-15	79.340	79.500	78.180	79.000	78.608	120,000
2026-07-14	79.110	79.500	78.430	79.070	78.678	110,300
2026-07-13	79.060	79.430	78.640	79.330	78.937	151,400
2026-07-10	79.320	80.070	78.890	78.930	78.539	66,900
2026-07-09	78.870	79.440	77.080	79.370	78.976	216,400
2026-07-08	80.330	80.330	78.910	79.530	79.136	53,900
2026-07-07	80.290	80.930	79.930	80.680	80.280	205,300
2026-07-06	79.110	80.030	78.780	79.940	79.544	107,500
2026-07-03	80.160	80.900	79.920	80.060	79.663	32,500
2026-07-02	78.510	80.370	76.380	79.860	79.464	186,600
2026-06-30	79.930	79.980	78.140	78.380	77.991	193,500
2026-06-29	82.100	82.100	78.720	79.650	79.255	247,500
2026-06-26	82.140	83.290	81.850	82.050	81.643	126,900
2026-06-25	82.930	83.730	81.970	82.140	81.733	127,400
2026-06-24	82.510	83.200	82.420	83.180	82.768	90,000
2026-06-23	81.990	82.800	81.870	82.400	81.991	74,600
2026-06-22	81.500	82.730	81.500	82.030	81.623	81,300
2026-06-19	82.290	82.750	81.490	81.830	81.424	109,900
2026-06-18	82.200	83.210	82.200	82.360	81.952	76,000
2026-06-17	82.080	83.080	81.840	82.150	81.743	69,300
2026-06-16	82.660	82.890	81.400	82.150	81.743	94,300
2026-06-15	81.760	82.790	81.760	82.720	82.310	80,200
2026-06-12	80.800	81.700	80.650	81.580	81.175	140,700
2026-06-11	80.750	82.050	79.630	80.730	80.330	120,900
2026-06-10	81.140	81.870	79.950	80.740	80.340	235,900
2026-06-09	80.270	81.770	80.270	81.570	81.166	120,400
2026-06-08	81.370	81.790	79.850	80.120	79.723	465,500
2026-06-05	81.000	81.860	80.500	81.680	81.275	192,000
2026-06-04	79.670	81.370	79.670	81.300	80.897	207,800
2026-06-03	77.300	79.870	77.300	79.310	78.917	149,400
2026-06-02	78.310	79.150	76.840	77.370	76.986	189,900
2026-06-01	76.650	78.730	76.300	78.720	77.991	309,000
2026-05-29	76.230	77.500	76.140	77.350	76.634	294,800
2026-05-28	76.580	76.810	75.300	76.730	76.020	148,200
2026-05-27	75.820	77.670	75.820	76.720	76.010	253,300
2026-05-26	74.140	76.420	73.350	76.250	75.544	283,200
2026-05-25	74.230	75.000	73.890	74.100	73.414	65,400
2026-05-22	73.140	74.120	72.360	73.960	73.275	125,500
2026-05-21	71.990	73.260	70.940	72.810	72.136	155,100
2026-05-20	72.200	72.460	71.580	71.960	71.294	180,200
2026-05-19	73.120	73.380	72.090	72.150	71.482	193,500
2026-05-15	73.580	73.800	71.990	72.940	72.265	211,400
2026-05-14	74.340	74.620	73.410	73.560	72.879	123,400
2026-05-13	74.230	74.580	73.030	74.080	73.394	167,400
2026-05-12	72.200	74.630	72.050	74.240	73.553	256,300
2026-05-11	71.950	72.070	69.940	72.070	71.403	444,300
2026-05-08	74.460	74.460	71.180	71.280	70.620	476,000
2026-05-07	77.040	77.500	74.230	74.420	73.731	360,100
2026-05-06	81.500	81.540	76.290	77.010	76.297	362,300
2026-05-05	81.460	83.860	81.380	83.500	82.727	137,600
2026-05-04	82.000	83.180	81.280	81.450	80.696	101,800
2026-05-01	84.050	84.050	81.650	81.990	81.231	84,100
2026-04-30	82.540	84.120	82.220	84.060	83.282	155,200
2026-04-29	84.460	84.680	82.430	82.620	81.855	147,900
2026-04-28	85.910	86.720	83.970	84.240	83.460	160,700

← NewerPage 2 of 21 · 1,255 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.