Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.490	78.800	74.490	77.770	76.189	383,100
2025-08-07	78.950	78.950	73.580	74.500	72.985	460,200
2025-08-06	79.520	79.720	78.360	78.490	76.894	144,800
2025-08-05	78.330	80.160	78.330	79.660	78.041	64,700
2025-08-01	78.320	79.040	78.090	78.810	77.208	70,100
2025-07-31	79.100	79.740	78.720	78.990	77.384	62,900
2025-07-30	79.590	80.150	78.860	78.930	77.325	86,400
2025-07-29	79.010	80.150	79.010	80.110	78.481	95,400
2025-07-28	80.440	81.270	79.040	79.200	77.590	138,300
2025-07-25	80.550	81.530	80.330	80.710	79.069	90,800
2025-07-24	81.210	81.810	80.170	80.500	78.864	92,400
2025-07-23	81.970	82.310	81.040	81.210	79.559	56,700
2025-07-22	80.990	81.620	80.700	81.300	79.647	50,400
2025-07-21	80.600	82.110	80.590	80.600	78.961	58,900
2025-07-18	80.800	80.800	79.620	80.100	78.472	68,000
2025-07-17	79.330	81.370	79.330	81.120	79.471	66,300
2025-07-16	79.720	79.720	78.550	79.320	77.707	35,700
2025-07-15	79.910	80.780	79.510	79.610	77.992	62,300
2025-07-14	82.700	82.700	79.660	79.870	78.246	106,900
2025-07-11	81.690	82.260	81.290	82.100	80.431	47,100
2025-07-10	80.340	82.180	79.660	82.050	80.382	75,600
2025-07-09	81.350	82.240	79.490	80.310	78.677	141,900
2025-07-08	79.440	81.410	79.440	81.360	79.706	119,300
2025-07-07	78.190	80.320	78.190	80.270	78.638	102,400
2025-07-04	78.990	79.120	78.190	78.820	77.218	42,700
2025-07-03	78.190	79.870	77.090	78.990	77.384	81,900
2025-07-02	78.140	79.150	78.090	78.150	76.561	66,600
2025-06-30	78.120	78.850	77.910	78.490	76.894	81,500
2025-06-27	78.160	79.560	78.160	78.510	76.914	107,400
2025-06-26	77.090	78.180	76.980	78.160	76.571	68,100
2025-06-25	76.550	77.440	76.460	77.190	75.621	68,800
2025-06-24	77.480	77.750	76.460	76.550	74.994	65,500
2025-06-23	75.270	78.140	75.270	77.780	76.199	110,000
2025-06-20	74.970	76.570	74.970	75.210	73.681	323,200
2025-06-19	75.500	75.510	74.890	75.240	73.710	36,200
2025-06-18	74.630	76.190	74.630	75.690	74.151	59,700
2025-06-17	75.580	75.900	74.890	75.080	73.554	55,300
2025-06-16	76.250	76.750	75.680	75.720	74.181	69,300
2025-06-13	78.530	78.740	76.510	76.520	74.964	74,200
2025-06-12	77.800	78.940	77.000	78.700	77.100	94,900
2025-06-11	77.460	78.720	77.000	78.090	76.502	82,000
2025-06-10	78.840	79.050	77.110	77.190	75.621	84,800
2025-06-09	77.180	79.220	77.140	78.820	77.218	95,200
2025-06-06	77.140	77.400	76.100	77.210	75.640	73,100
2025-06-05	76.140	77.220	75.550	77.140	75.572	89,600
2025-06-04	76.430	76.430	75.080	76.140	74.592	97,900
2025-06-03	75.980	77.090	75.980	76.160	74.612	67,400
2025-06-02	77.780	77.780	76.000	76.410	74.857	127,900
2025-05-30	76.360	78.680	75.740	77.590	75.709	272,200
2025-05-29	75.540	76.540	75.000	76.110	74.265	70,500
2025-05-28	75.790	76.050	75.070	75.130	73.309	126,300
2025-05-27	76.250	76.670	75.300	75.700	73.865	88,600
2025-05-26	74.810	75.970	74.810	75.560	73.728	30,900
2025-05-23	74.610	75.690	74.540	75.250	73.426	103,600
2025-05-22	75.220	75.640	75.160	75.190	73.367	92,500
2025-05-21	74.960	75.760	74.830	75.080	73.260	79,400
2025-05-20	74.150	76.390	74.150	75.190	73.367	91,500
2025-05-16	75.520	76.100	75.520	75.950	74.109	48,700
2025-05-15	72.880	76.070	72.880	75.550	73.718	117,100
2025-05-14	74.030	74.800	73.340	74.410	72.606	95,000

← NewerPage 6 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.