Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	75.970	76.490	74.180	74.530	72.723	74,700
2025-05-12	74.030	75.910	74.030	74.920	73.104	102,900
2025-05-09	73.750	73.750	72.350	73.620	71.835	76,900
2025-05-08	71.960	73.620	70.980	72.510	70.752	132,500
2025-05-07	68.820	72.010	68.820	70.590	68.879	279,400
2025-05-06	67.600	67.740	67.210	67.400	65.766	59,100
2025-05-05	66.960	68.080	66.530	67.600	65.961	57,800
2025-05-02	67.150	67.620	66.670	67.240	65.610	82,300
2025-05-01	67.600	68.340	67.070	67.110	65.483	127,200
2025-04-30	67.000	67.790	66.350	67.600	65.961	103,300
2025-04-29	67.200	67.600	66.990	67.210	65.581	53,200
2025-04-28	66.750	67.920	66.750	67.600	65.961	43,400
2025-04-25	66.260	67.820	66.250	67.430	65.795	71,200
2025-04-24	67.200	67.200	66.260	66.390	64.780	75,700
2025-04-23	67.430	68.100	66.970	67.000	65.376	74,900
2025-04-22	66.920	67.910	66.800	67.460	65.825	65,200
2025-04-21	66.420	66.580	65.970	66.580	64.966	75,400
2025-04-17	66.030	66.720	66.030	66.540	64.927	41,900
2025-04-16	65.710	66.180	65.590	66.030	64.429	64,500
2025-04-15	65.620	65.940	65.270	65.800	64.205	62,300
2025-04-14	65.960	66.260	65.270	65.920	64.322	101,100
2025-04-11	63.970	66.080	63.890	65.750	64.156	89,700
2025-04-10	65.830	65.830	63.430	64.070	62.517	91,600
2025-04-09	62.840	66.130	62.260	65.830	64.234	115,000
2025-04-08	65.550	66.020	62.780	63.070	61.541	114,400
2025-04-07	63.570	65.580	62.990	64.510	62.946	171,500
2025-04-04	66.250	66.250	65.340	65.810	64.215	113,100
2025-04-03	67.880	68.440	66.750	67.050	65.424	88,600
2025-04-02	68.500	69.000	68.260	68.640	66.976	65,100
2025-04-01	67.990	69.170	66.710	68.540	66.878	75,500
2025-03-31	67.130	68.540	67.000	68.240	66.283	122,000
2025-03-28	68.510	68.580	67.380	67.750	65.807	87,200
2025-03-27	67.550	68.840	67.550	68.510	66.545	120,800
2025-03-26	67.000	68.610	67.000	68.510	66.545	123,400
2025-03-25	66.280	66.870	65.920	66.790	64.875	91,400
2025-03-24	67.100	67.870	66.650	66.740	64.826	95,000
2025-03-21	67.170	67.650	66.310	67.030	65.108	274,300
2025-03-20	67.410	67.960	67.170	67.200	65.273	77,300
2025-03-19	67.690	68.530	67.360	67.970	66.021	89,100
2025-03-18	67.260	67.690	66.750	67.690	65.749	97,700
2025-03-17	67.340	68.530	67.340	67.840	65.895	129,700
2025-03-14	67.870	67.870	66.650	67.540	65.603	70,400
2025-03-13	67.000	67.180	65.980	66.700	64.787	141,100
2025-03-12	67.950	68.010	66.690	67.030	65.108	139,900
2025-03-11	68.360	68.360	67.000	67.550	65.613	114,600
2025-03-10	68.560	69.680	68.140	68.860	66.885	172,900
2025-03-07	68.000	69.190	67.870	68.970	66.992	80,400
2025-03-06	66.700	68.670	65.110	68.600	66.633	184,100
2025-03-05	69.820	70.000	66.080	66.420	64.515	441,200
2025-03-04	70.460	70.460	68.020	68.670	66.701	333,500
2025-03-03	69.970	72.740	69.920	71.900	69.838	216,100
2025-02-28	71.360	72.730	68.580	69.180	67.196	247,900
2025-02-27	72.430	73.000	70.950	72.390	70.314	281,900
2025-02-26	69.750	70.810	68.820	69.640	67.643	92,000
2025-02-25	68.480	70.330	68.480	70.290	68.274	102,300
2025-02-24	68.920	69.240	68.480	68.800	66.827	106,300
2025-02-21	69.400	70.300	68.800	69.180	67.196	166,800
2025-02-20	69.910	70.030	69.320	69.390	67.400	80,500
2025-02-19	69.060	70.140	68.330	70.110	68.100	85,600
2025-02-18	68.700	69.910	68.700	69.480	67.488	90,500

← NewerPage 7 of 21 · 1,259 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.