Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	40.280	40.390	39.690	40.350	37.321	204,200
2022-01-10	40.640	40.720	39.910	40.160	37.145	117,500
2022-01-07	40.800	41.110	40.490	40.550	37.506	112,600
2022-01-06	40.490	41.090	40.250	40.800	37.737	141,200
2022-01-05	40.810	40.920	40.230	40.420	37.386	230,900
2022-01-04	40.060	40.730	40.060	40.680	37.626	143,100
2021-12-31	40.430	40.430	39.850	40.010	37.006	75,800
2021-12-30	40.430	40.590	40.350	40.450	37.413	54,600
2021-12-29	40.250	40.730	40.120	40.370	37.339	266,600
2021-12-24	39.870	39.950	39.750	39.790	36.803	32,500
2021-12-23	39.670	39.940	39.470	39.780	36.794	96,900
2021-12-22	39.300	39.700	39.300	39.580	36.609	108,300
2021-12-21	38.990	39.620	38.990	39.410	36.451	171,800
2021-12-20	38.900	39.000	38.580	38.750	35.841	346,200
2021-12-17	39.100	39.450	38.710	39.000	36.072	1,169,100
2021-12-16	39.510	39.780	38.960	39.170	36.229	284,500
2021-12-15	40.100	40.230	39.170	39.380	36.424	212,900
2021-12-14	40.370	40.440	40.050	40.100	37.090	240,200
2021-12-13	41.140	41.150	40.190	40.520	37.478	193,900
2021-12-10	41.190	41.250	40.940	41.050	37.968	124,800
2021-12-09	41.100	41.170	40.920	41.000	37.922	132,200
2021-12-08	41.270	41.280	41.080	41.170	38.079	136,600
2021-12-07	41.250	41.470	41.140	41.320	38.218	164,300
2021-12-06	41.020	41.380	40.910	40.990	37.913	142,900
2021-12-03	40.950	41.270	40.710	40.880	37.811	196,600
2021-12-02	40.520	40.980	40.520	40.880	37.811	158,700
2021-12-01	40.500	41.680	40.180	40.500	37.460	438,300
2021-11-30	40.430	40.990	39.820	40.020	37.016	462,100
2021-11-29	40.590	40.790	40.340	40.610	37.395	332,600
2021-11-26	41.200	41.200	40.250	40.420	37.220	345,900
2021-11-25	41.950	41.950	41.520	41.520	38.233	100,000
2021-11-24	41.810	41.990	41.790	41.900	38.583	110,600
2021-11-23	42.280	42.280	41.710	41.910	38.592	146,500
2021-11-22	42.470	42.520	41.980	42.170	38.831	122,800
2021-11-19	41.850	42.280	41.790	42.250	38.905	120,400
2021-11-18	42.320	42.330	41.630	41.920	38.601	273,800
2021-11-17	43.090	43.090	42.140	42.240	38.896	116,100
2021-11-16	43.330	43.390	42.970	43.010	39.605	113,300
2021-11-15	42.830	43.340	42.500	43.200	39.780	95,400
2021-11-12	42.520	43.230	42.250	42.770	39.384	156,200
2021-11-11	42.700	42.920	42.050	42.290	38.942	175,200
2021-11-10	42.590	43.720	42.420	42.510	39.144	436,700
2021-11-09	44.000	44.500	41.690	42.370	39.015	668,400
2021-11-08	45.770	45.900	45.340	45.600	41.990	128,800
2021-11-05	45.950	45.970	45.210	45.420	41.824	155,200
2021-11-04	44.940	46.000	44.940	45.710	42.091	140,400
2021-11-03	44.340	44.920	44.290	44.680	41.143	106,300
2021-11-02	44.520	44.580	44.030	44.150	40.655	174,800
2021-11-01	44.590	44.590	44.060	44.240	40.737	101,900
2021-10-29	44.850	44.900	44.120	44.430	40.912	91,100
2021-10-28	44.910	45.030	44.470	44.800	41.253	51,600
2021-10-27	45.510	45.900	44.630	44.690	41.152	151,800
2021-10-26	46.140	46.140	45.440	45.470	41.870	86,300
2021-10-25	46.290	46.510	45.860	46.000	42.358	288,100
2021-10-22	45.040	46.330	45.010	45.850	42.220	285,600
2021-10-21	42.930	45.210	42.820	45.140	41.566	339,900
2021-10-20	42.630	42.720	42.450	42.650	39.273	108,200
2021-10-19	42.770	42.870	42.310	42.510	39.144	188,000
2021-10-18	42.260	42.580	42.130	42.520	39.154	283,100
2021-10-15	41.740	42.090	41.600	42.000	38.675	183,000

← NewerPage 21 of 22 · 1,261 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.