Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	69.020	69.760	68.250	68.460	66.497	91,600
2025-02-13	69.560	70.080	68.620	68.660	66.691	96,800
2025-02-12	70.450	70.450	69.030	69.210	67.225	70,200
2025-02-11	69.780	71.020	69.660	70.770	68.741	96,700
2025-02-10	69.280	70.180	68.420	69.800	67.798	96,700
2025-02-07	68.800	69.800	68.550	69.150	67.167	112,600
2025-02-06	70.140	70.140	67.350	68.430	66.468	247,200
2025-02-05	69.970	70.310	69.000	69.700	67.701	145,900
2025-02-04	71.150	71.830	69.610	69.720	67.721	96,000
2025-02-03	65.140	70.580	65.130	70.460	68.439	180,600
2025-01-31	70.900	71.610	70.090	70.130	68.119	164,700
2025-01-30	71.500	72.070	71.070	71.100	69.061	98,700
2025-01-29	71.710	72.360	71.210	71.460	69.411	81,200
2025-01-28	72.690	73.010	71.640	72.180	70.110	87,600
2025-01-27	72.500	73.220	72.260	72.750	70.664	82,400
2025-01-24	72.970	73.830	72.970	73.510	71.402	71,400
2025-01-23	73.260	73.890	73.100	73.330	71.227	74,600
2025-01-22	71.340	74.070	71.340	73.350	71.247	162,000
2025-01-21	70.260	71.820	70.260	71.760	69.702	141,600
2025-01-20	70.440	71.200	70.440	70.750	68.721	61,800
2025-01-17	71.210	71.560	70.330	70.800	68.770	155,200
2025-01-16	70.140	70.830	69.620	70.670	68.643	185,100
2025-01-15	66.740	70.430	66.170	70.220	68.206	470,600
2025-01-14	66.800	66.940	65.430	65.690	63.806	330,300
2025-01-13	67.330	67.590	65.970	66.780	64.865	301,800
2025-01-10	68.670	68.670	66.710	67.320	65.390	170,000
2025-01-09	69.220	69.420	68.830	68.920	66.944	168,200
2025-01-08	70.600	71.010	68.490	69.240	67.254	299,200
2025-01-07	74.550	75.340	71.420	71.820	69.760	238,300
2025-01-06	74.400	75.980	73.990	74.470	72.335	205,000
2025-01-03	72.990	74.450	72.970	73.500	71.392	145,900
2025-01-02	71.360	73.210	71.360	72.990	70.897	108,700
2024-12-31	70.650	71.280	70.650	71.190	69.149	42,200
2024-12-30	70.680	71.590	70.290	70.680	68.653	94,100
2024-12-27	70.520	71.330	70.520	70.790	68.760	83,500
2024-12-24	70.670	70.840	70.220	70.670	68.643	40,300
2024-12-23	70.510	71.050	70.510	70.710	68.682	94,900
2024-12-20	69.760	71.770	69.760	70.730	68.702	271,200
2024-12-19	70.540	71.390	69.370	70.230	68.216	196,300
2024-12-18	71.080	71.910	70.800	70.800	68.770	201,200
2024-12-17	71.500	72.240	71.380	71.620	69.566	180,200
2024-12-16	71.650	72.460	71.610	71.610	69.557	289,100
2024-12-13	72.490	72.550	71.250	71.630	69.576	209,900
2024-12-12	72.500	73.210	72.180	72.490	70.411	106,200
2024-12-11	72.650	73.040	71.330	72.460	70.382	153,200
2024-12-10	73.450	73.760	72.270	72.330	70.256	235,800
2024-12-09	74.230	74.520	73.500	73.880	71.761	347,000
2024-12-06	73.840	74.820	73.720	74.450	72.315	217,000
2024-12-05	74.140	74.320	73.270	73.700	71.587	124,500
2024-12-04	72.780	74.800	72.150	73.990	71.868	293,500
2024-12-03	71.190	72.720	71.190	72.390	70.314	259,400
2024-12-02	71.460	71.650	70.510	71.300	69.255	169,900
2024-11-29	71.870	71.940	70.980	71.540	69.217	118,300
2024-11-28	71.500	72.060	71.370	71.580	69.255	76,500
2024-11-27	70.460	71.360	70.460	71.070	68.762	189,000
2024-11-26	70.840	71.180	70.350	70.840	68.539	243,300
2024-11-25	70.770	72.070	70.600	71.320	69.004	293,900
2024-11-22	70.310	70.690	69.500	70.690	68.394	180,300
2024-11-21	69.170	70.570	68.800	70.170	67.891	168,500
2024-11-20	70.230	70.230	68.180	69.070	66.827	271,300

← NewerPage 8 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.