Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	37.460	37.670	37.330	37.530	34.898	230,800
2022-04-04	37.170	37.460	36.890	37.300	34.684	142,100
2022-04-01	37.520	37.530	36.900	37.000	34.405	278,600
2022-03-31	38.290	38.290	37.530	37.570	34.750	256,600
2022-03-30	37.800	38.160	37.730	38.140	35.277	181,100
2022-03-29	37.000	38.040	36.650	37.720	34.888	351,300
2022-03-28	38.000	38.030	36.670	36.690	33.936	330,400
2022-03-25	38.360	38.490	37.690	37.950	35.101	231,100
2022-03-24	39.040	39.040	38.290	38.370	35.489	404,600
2022-03-23	39.060	39.350	38.910	38.980	36.054	294,800
2022-03-22	39.340	39.340	38.820	39.100	36.165	201,100
2022-03-21	39.310	39.370	39.020	39.120	36.183	143,100
2022-03-18	39.120	39.420	39.010	39.300	36.350	327,100
2022-03-17	38.770	39.120	38.760	39.120	36.183	120,700
2022-03-16	38.200	38.860	37.970	38.840	35.924	221,200
2022-03-15	38.030	38.190	37.370	38.000	35.147	178,600
2022-03-14	39.000	39.100	37.950	38.090	35.230	167,500
2022-03-11	39.380	39.380	38.730	38.780	35.869	245,800
2022-03-10	39.600	39.600	38.960	39.240	36.294	452,000
2022-03-09	40.150	40.150	38.110	39.270	36.322	790,000
2022-03-08	37.830	38.390	37.690	37.790	34.953	348,400
2022-03-07	38.660	38.830	37.850	37.950	35.101	238,900
2022-03-04	38.900	39.040	38.450	38.710	35.804	276,500
2022-03-03	39.060	39.290	38.710	39.190	36.248	481,700
2022-03-02	39.120	39.700	38.810	38.870	35.952	408,900
2022-03-01	39.760	39.890	38.870	39.000	36.072	306,600
2022-02-28	39.730	39.840	39.420	39.750	36.766	259,500
2022-02-25	39.500	39.920	39.350	39.880	36.886	138,800
2022-02-24	39.000	39.500	38.720	39.430	36.470	159,200
2022-02-23	40.320	40.380	39.220	39.300	36.350	316,500
2022-02-22	40.500	40.630	40.020	40.150	37.136	140,700
2022-02-18	40.750	40.800	40.430	40.550	37.506	167,900
2022-02-17	41.050	41.190	40.630	40.690	37.635	113,500
2022-02-16	41.350	41.360	40.950	41.140	38.051	134,200
2022-02-15	41.390	41.590	41.320	41.350	38.246	112,400
2022-02-14	41.420	41.540	41.170	41.250	38.153	112,900
2022-02-11	41.570	41.860	41.200	41.370	38.264	217,700
2022-02-10	41.500	42.040	41.460	41.570	38.449	159,800
2022-02-09	41.490	41.810	41.320	41.590	38.468	242,900
2022-02-08	40.560	41.380	40.400	41.350	38.246	216,700
2022-02-07	40.780	41.000	40.400	40.520	37.478	129,500
2022-02-04	40.750	40.970	40.570	40.710	37.654	165,100
2022-02-03	40.290	41.110	40.060	40.700	37.645	147,000
2022-02-02	40.410	40.720	40.360	40.440	37.404	105,600
2022-02-01	39.950	40.560	39.950	40.400	37.367	139,000
2022-01-31	39.710	40.130	39.600	39.850	36.858	254,200
2022-01-28	38.960	39.690	38.850	39.680	36.701	188,900
2022-01-27	39.500	39.710	38.980	39.050	36.118	158,100
2022-01-26	39.690	39.760	39.170	39.390	36.433	147,500
2022-01-25	39.190	39.630	38.900	39.430	36.470	188,800
2022-01-24	39.700	39.710	38.810	39.500	36.535	288,100
2022-01-21	40.290	40.410	39.640	39.940	36.942	190,100
2022-01-20	40.910	41.030	40.210	40.290	37.265	237,200
2022-01-19	40.720	41.100	40.500	40.850	37.783	201,700
2022-01-18	40.750	40.880	40.460	40.630	37.580	159,500
2022-01-17	40.800	41.030	40.260	40.890	37.820	72,800
2022-01-14	41.200	41.390	40.650	40.800	37.737	133,200
2022-01-13	41.080	41.450	40.850	41.200	38.107	192,300
2022-01-12	40.490	41.180	40.400	40.910	37.839	195,900
2022-01-11	40.280	40.390	39.690	40.350	37.321	204,200

← NewerPage 20 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.