Stella-Jones Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	69.540	70.450	68.750	70.230	67.949	183,200
2024-11-18	68.340	71.100	68.010	69.860	67.591	354,800
2024-11-15	68.030	68.920	67.130	68.160	65.946	266,400
2024-11-14	69.610	69.970	67.270	68.390	66.169	340,500
2024-11-13	70.600	71.260	69.150	70.040	67.765	302,200
2024-11-12	71.000	71.320	69.760	70.720	68.423	348,500
2024-11-11	72.360	72.860	70.450	70.990	68.684	317,400
2024-11-08	73.880	74.390	71.510	72.370	70.020	358,800
2024-11-07	75.200	76.790	73.410	74.260	71.848	390,100
2024-11-06	78.270	78.270	72.700	75.370	72.922	802,200
2024-11-05	86.910	88.550	86.590	87.720	84.871	107,500
2024-11-04	86.700	88.100	86.620	87.250	84.416	143,000
2024-11-01	84.190	87.040	83.940	86.990	84.165	152,600
2024-10-31	85.620	85.620	83.650	84.180	81.446	189,800
2024-10-30	85.370	86.070	84.480	85.130	82.365	145,900
2024-10-29	85.770	86.020	84.900	85.370	82.597	88,200
2024-10-28	86.690	86.690	85.520	86.080	83.284	112,100
2024-10-25	86.460	87.130	85.930	86.210	83.410	116,800
2024-10-24	85.950	86.400	84.600	86.250	83.449	163,500
2024-10-23	86.230	87.360	85.720	86.200	83.400	105,000
2024-10-22	86.500	88.220	85.920	86.180	83.381	145,900
2024-10-21	88.550	88.660	86.290	86.640	83.826	99,000
2024-10-18	89.730	89.730	88.590	88.630	85.752	88,500
2024-10-17	90.310	91.390	89.230	89.350	86.448	132,400
2024-10-16	91.780	92.220	90.010	90.260	87.329	213,300
2024-10-15	92.050	94.050	91.210	91.780	88.799	261,500
2024-10-11	90.850	92.780	90.830	92.660	89.651	93,600
2024-10-10	93.980	93.980	90.060	90.400	87.464	187,700
2024-10-09	94.320	94.740	93.470	94.040	90.986	95,300
2024-10-08	92.180	94.340	91.970	94.320	91.257	144,000
2024-10-07	91.290	92.950	89.900	92.750	89.738	127,800
2024-10-04	90.420	92.400	90.230	91.330	88.364	82,100
2024-10-03	90.580	91.420	89.270	90.130	87.203	78,500
2024-10-02	88.410	91.620	87.670	90.640	87.696	162,600
2024-10-01	88.990	89.990	88.920	89.130	86.235	110,400
2024-09-30	87.340	88.940	87.060	88.790	85.906	296,800
2024-09-27	87.510	87.620	86.270	87.340	84.503	99,900
2024-09-26	88.740	89.790	87.240	87.630	84.784	211,400
2024-09-25	89.010	89.230	87.990	88.740	85.858	136,000
2024-09-24	90.010	90.020	88.470	89.000	86.109	243,200
2024-09-23	91.280	91.780	89.250	89.860	86.942	474,400
2024-09-20	91.880	92.080	90.600	91.640	88.664	296,200
2024-09-19	91.710	92.580	91.310	92.000	89.012	152,200
2024-09-18	93.020	93.250	90.810	90.970	88.016	141,100
2024-09-17	94.270	94.520	92.570	92.780	89.767	75,200
2024-09-16	93.040	94.550	92.880	94.120	91.063	115,200
2024-09-13	93.000	93.530	92.560	93.200	90.173	83,000
2024-09-12	91.000	94.140	90.030	93.010	89.989	138,200
2024-09-11	91.870	93.310	89.280	93.000	89.980	99,800
2024-09-10	92.990	93.500	91.870	93.180	90.154	76,000
2024-09-09	92.460	94.520	92.460	93.160	90.134	114,800
2024-09-06	92.460	93.200	91.400	92.250	89.254	82,400
2024-09-05	92.370	94.060	92.340	92.500	89.496	95,500
2024-09-04	92.220	92.850	91.160	92.500	89.496	150,800
2024-09-03	92.040	93.000	91.570	92.500	89.496	120,000
2024-08-30	89.440	92.910	88.520	92.800	89.514	224,500
2024-08-29	88.950	90.020	88.180	89.540	86.370	124,400
2024-08-28	90.250	90.380	88.220	88.430	85.299	91,600
2024-08-27	91.530	91.530	89.950	90.240	87.045	72,500
2024-08-26	92.110	93.250	91.810	91.920	88.665	53,600

← NewerPage 9 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.