Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	90.250	92.840	88.550	91.300	90.129	232,600
2026-01-28	88.140	89.450	86.270	88.100	86.970	138,200
2026-01-27	89.060	89.890	87.740	88.650	87.513	116,100
2026-01-26	88.650	90.000	87.680	89.660	88.510	108,900
2026-01-23	89.860	90.230	88.260	88.630	87.494	102,800
2026-01-22	89.430	91.590	89.380	89.870	88.718	137,600
2026-01-21	88.010	89.760	87.300	89.100	87.958	99,900
2026-01-20	88.370	89.000	87.530	87.880	86.753	134,700
2026-01-19	88.260	88.910	88.260	88.730	87.592	46,200
2026-01-16	88.840	88.960	88.500	88.700	87.563	95,500
2026-01-15	88.680	89.250	88.380	88.930	87.790	123,400
2026-01-14	88.750	88.940	87.240	88.580	87.444	107,600
2026-01-13	88.540	88.540	87.110	87.220	86.102	101,900
2026-01-12	89.350	89.350	88.300	88.540	87.405	41,400
2026-01-09	87.620	89.340	86.900	88.810	87.671	75,500
2026-01-08	85.890	87.790	85.890	87.620	86.497	99,300
2026-01-07	89.200	89.330	86.000	86.260	85.154	128,500
2026-01-06	86.740	89.610	86.740	89.430	88.283	90,000
2026-01-05	86.080	87.870	86.080	86.740	85.628	110,500
2026-01-02	85.000	87.020	84.690	86.100	84.996	61,700
2025-12-31	85.250	85.260	84.790	85.130	84.039	38,900
2025-12-30	86.100	86.110	85.320	85.360	84.266	61,000
2025-12-29	86.040	87.020	85.580	85.710	84.611	58,300
2025-12-24	86.460	86.760	85.930	86.470	85.361	20,500
2025-12-23	85.710	86.510	85.710	86.510	85.401	51,000
2025-12-22	85.610	86.180	84.940	85.410	84.315	106,000
2025-12-19	87.390	87.390	85.230	85.480	84.384	145,200
2025-12-18	86.130	87.500	86.010	87.170	86.052	76,300
2025-12-17	86.200	86.500	85.540	86.130	85.026	86,000
2025-12-16	86.240	87.010	86.010	86.110	85.006	122,900
2025-12-15	87.940	88.460	86.600	86.660	85.549	116,000
2025-12-12	86.500	87.900	86.490	87.720	86.595	91,900
2025-12-11	85.200	86.230	85.000	85.890	84.789	88,100
2025-12-10	83.850	85.390	83.850	85.200	84.108	72,200
2025-12-09	84.110	85.660	83.320	83.850	82.775	66,800
2025-12-08	85.140	86.340	84.850	84.990	83.900	58,300
2025-12-05	86.530	86.530	85.250	85.430	84.335	67,600
2025-12-04	85.010	86.160	83.750	85.500	84.404	109,900
2025-12-03	83.750	85.410	83.750	85.380	84.285	83,000
2025-12-02	85.910	86.560	83.320	83.490	82.420	69,400
2025-12-01	86.730	86.730	85.850	85.850	84.749	67,400
2025-11-28	86.840	87.170	86.310	87.090	85.667	50,200
2025-11-27	86.920	86.920	85.670	86.360	84.949	52,100
2025-11-26	85.400	87.960	85.400	86.920	85.500	237,000
2025-11-25	84.950	86.280	84.420	85.300	83.907	370,800
2025-11-24	84.500	84.500	83.610	84.180	82.805	112,900
2025-11-21	83.060	85.620	82.140	84.260	82.884	100,000
2025-11-20	84.670	88.000	81.900	81.900	80.562	213,200
2025-11-19	81.710	82.060	80.770	81.890	80.552	67,000
2025-11-18	83.240	83.240	81.000	81.710	80.375	65,300
2025-11-17	84.830	85.160	82.620	82.870	81.516	109,800
2025-11-14	85.570	85.600	84.010	84.870	83.484	107,700
2025-11-13	85.380	86.430	85.210	85.970	84.566	77,800
2025-11-12	84.910	85.510	84.080	85.270	83.877	82,100
2025-11-11	84.290	84.410	82.720	83.780	82.411	47,400
2025-11-10	83.780	84.630	83.450	83.940	82.569	92,600
2025-11-07	81.470	83.900	81.470	83.750	82.382	101,400
2025-11-06	82.780	82.780	81.360	81.860	80.523	109,000
2025-11-05	80.000	84.870	78.760	82.960	81.605	243,200
2025-11-04	78.820	79.680	77.010	79.560	78.260	111,300

← NewerPage 4 of 21 · 1,258 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.