Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	84.340	85.860	83.750	85.440	84.649	225,400
2026-04-24	83.350	84.420	82.930	84.420	83.639	115,600
2026-04-23	82.940	83.820	82.250	83.370	82.598	122,500
2026-04-22	83.180	83.490	82.260	82.900	82.133	135,300
2026-04-21	83.210	83.610	82.620	82.900	82.133	132,200
2026-04-20	83.660	83.660	82.850	83.310	82.539	80,000
2026-04-17	83.420	84.220	82.000	83.710	82.935	204,200
2026-04-16	84.080	84.250	82.440	82.860	82.093	114,300
2026-04-15	85.750	86.340	83.670	84.040	83.262	121,900
2026-04-14	85.700	85.800	83.540	85.490	84.699	193,600
2026-04-13	85.200	86.040	84.480	85.820	85.026	104,800
2026-04-10	87.170	87.460	85.690	85.890	85.095	107,400
2026-04-09	85.910	87.700	85.910	87.140	86.333	139,400
2026-04-08	87.800	90.270	85.200	85.890	85.095	168,400
2026-04-07	90.640	90.750	87.510	88.070	87.255	101,800
2026-04-06	93.410	93.410	90.230	90.700	89.860	86,000
2026-04-02	93.640	94.850	92.730	93.200	92.337	78,900
2026-04-01	93.870	95.300	93.600	94.500	93.288	92,700
2026-03-31	94.380	94.380	92.610	93.340	92.143	108,200
2026-03-30	94.190	95.340	93.090	93.500	92.301	75,700
2026-03-27	93.600	95.130	93.230	94.130	92.923	154,500
2026-03-26	95.250	97.020	93.290	93.670	92.469	93,800
2026-03-25	94.450	94.480	92.550	93.850	92.647	121,500
2026-03-24	92.300	95.260	91.390	93.410	92.212	158,100
2026-03-23	89.770	92.950	89.430	92.430	91.245	91,600
2026-03-20	90.120	90.150	87.960	88.630	87.494	248,100
2026-03-19	93.580	93.580	90.010	90.110	88.955	131,900
2026-03-18	94.790	95.800	93.550	94.160	92.953	117,700
2026-03-17	96.760	96.890	94.780	95.070	93.851	120,600
2026-03-16	97.380	98.640	96.380	96.530	95.292	201,700
2026-03-13	96.380	97.080	96.380	96.990	95.746	85,900
2026-03-12	96.660	96.660	95.390	96.000	94.769	105,300
2026-03-11	97.150	98.240	96.000	97.190	95.944	128,200
2026-03-10	96.370	97.060	95.230	97.000	95.756	147,400
2026-03-09	95.080	96.400	93.260	96.370	95.134	84,900
2026-03-06	94.490	96.530	94.210	96.300	95.065	150,200
2026-03-05	93.910	96.650	93.910	96.470	95.233	139,300
2026-03-04	95.170	95.890	94.430	95.200	93.979	90,600
2026-03-03	93.990	95.700	93.030	95.290	94.068	127,400
2026-03-02	93.780	95.640	92.800	95.380	94.157	88,900
2026-02-27	91.810	94.330	91.810	93.610	92.410	205,200
2026-02-26	89.730	93.980	87.980	92.720	91.531	315,700
2026-02-25	95.370	96.300	94.460	95.600	94.374	126,600
2026-02-24	95.550	95.800	94.540	95.420	94.197	121,600
2026-02-23	97.400	97.440	94.030	94.600	93.387	145,200
2026-02-20	96.920	97.600	95.540	97.600	96.349	130,400
2026-02-19	97.280	97.300	96.200	96.600	95.362	140,200
2026-02-18	98.140	98.710	97.010	97.580	96.329	140,500
2026-02-17	99.400	99.410	97.140	97.760	96.507	123,300
2026-02-13	98.420	99.070	97.680	98.780	97.514	128,200
2026-02-12	100.12	100.93	97.130	98.350	97.089	118,500
2026-02-11	101.00	101.31	99.420	99.880	98.599	128,800
2026-02-10	98.420	100.42	97.730	100.19	98.905	112,600
2026-02-09	97.810	98.530	95.790	98.420	97.158	123,400
2026-02-06	98.400	99.090	97.500	97.820	96.566	100,800
2026-02-05	99.430	99.430	96.820	97.510	96.260	173,900
2026-02-04	95.030	99.600	95.030	99.260	97.987	216,300
2026-02-03	95.610	95.610	93.570	94.760	93.545	191,200
2026-02-02	91.510	95.840	91.510	95.620	94.394	195,300
2026-01-30	90.930	91.520	89.300	91.300	90.129	225,700

← NewerPage 3 of 5 · 251 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.