Stella-Jones Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 66.030 | 66.110 | 64.770 | 65.190 | 65.190 | 121,858 |
| 2026-10-16 | 65.660 | 66.630 | 65.570 | 66.200 | 66.200 | 198,841 |
| 2026-10-15 | 63.670 | 65.820 | 63.670 | 65.530 | 65.530 | 139,400 |
| 2026-10-14 | 64.120 | 65.540 | 64.120 | 64.510 | 64.510 | 194,100 |
| 2026-10-13 | 64.980 | 65.820 | 63.950 | 64.320 | 64.320 | 320,400 |
| 2026-10-09 | 65.810 | 66.130 | 64.950 | 65.000 | 65.000 | 162,700 |
| 2026-10-08 | 63.890 | 65.700 | 63.890 | 65.680 | 65.680 | 95,100 |
| 2026-10-07 | 64.670 | 65.050 | 63.580 | 64.260 | 64.260 | 206,600 |
| 2026-10-06 | 65.870 | 66.170 | 64.390 | 64.880 | 64.880 | 128,500 |
| 2026-10-05 | 65.320 | 65.900 | 65.110 | 65.660 | 65.660 | 123,200 |
| 2026-10-02 | 65.740 | 65.880 | 64.640 | 65.630 | 65.630 | 137,800 |
| 2026-10-01 | 67.490 | 67.530 | 65.110 | 65.620 | 65.620 | 183,600 |
| 2026-09-30 | 69.590 | 69.590 | 67.450 | 67.450 | 67.450 | 145,900 |
| 2026-09-29 | 69.920 | 69.980 | 69.280 | 69.650 | 69.650 | 151,700 |
| 2026-09-28 | 68.280 | 70.150 | 68.000 | 69.730 | 69.730 | 301,500 |
| 2026-09-25 | 67.950 | 68.920 | 67.270 | 68.650 | 68.650 | 214,000 |
| 2026-09-24 | 68.420 | 68.840 | 67.630 | 67.950 | 67.950 | 293,000 |
| 2026-09-23 | 69.950 | 70.040 | 68.080 | 68.810 | 68.810 | 662,600 |
| 2026-09-22 | 69.540 | 70.360 | 69.500 | 70.000 | 70.000 | 131,200 |
| 2026-09-21 | 69.910 | 70.200 | 68.780 | 69.330 | 69.330 | 200,900 |
| 2026-09-18 | 69.000 | 69.560 | 67.960 | 69.460 | 69.460 | 1,332,200 |
| 2026-09-17 | 68.500 | 69.520 | 68.010 | 68.800 | 68.800 | 484,700 |
| 2026-09-16 | 68.290 | 68.710 | 67.670 | 68.390 | 68.390 | 360,000 |
| 2026-09-15 | 68.460 | 68.760 | 67.690 | 68.000 | 68.000 | 325,100 |
| 2026-09-14 | 67.530 | 68.970 | 67.140 | 68.460 | 68.460 | 508,200 |
| 2026-09-11 | 67.610 | 67.700 | 67.000 | 67.000 | 67.000 | 252,300 |
| 2026-09-10 | 67.100 | 67.760 | 66.970 | 67.530 | 67.530 | 342,500 |
| 2026-09-09 | 68.000 | 68.010 | 66.700 | 67.080 | 67.080 | 203,400 |
| 2026-09-08 | 68.770 | 68.770 | 68.000 | 68.200 | 68.200 | 156,500 |
| 2026-09-04 | 68.440 | 68.770 | 67.980 | 68.770 | 68.770 | 117,600 |
| 2026-09-03 | 68.670 | 68.720 | 67.750 | 68.450 | 68.450 | 87,300 |
| 2026-09-02 | 68.610 | 69.500 | 68.230 | 68.560 | 68.220 | 82,700 |
| 2026-09-01 | 69.000 | 69.600 | 67.750 | 68.440 | 68.101 | 134,200 |
| 2026-08-31 | 69.210 | 69.450 | 68.660 | 68.990 | 68.648 | 148,900 |
| 2026-08-28 | 70.500 | 71.040 | 69.360 | 69.560 | 69.215 | 138,200 |
| 2026-08-27 | 69.380 | 70.330 | 69.160 | 70.080 | 69.733 | 415,000 |
| 2026-08-26 | 68.750 | 69.520 | 68.270 | 69.460 | 69.116 | 166,300 |
| 2026-08-25 | 70.000 | 70.080 | 68.720 | 69.040 | 68.698 | 136,100 |
| 2026-08-24 | 71.460 | 71.550 | 69.590 | 70.000 | 69.653 | 197,100 |
| 2026-08-21 | 71.750 | 71.920 | 70.850 | 71.380 | 71.026 | 411,000 |
| 2026-08-20 | 72.920 | 72.920 | 71.100 | 71.300 | 70.946 | 284,300 |
| 2026-08-19 | 73.170 | 73.410 | 72.470 | 72.800 | 72.439 | 98,600 |
| 2026-08-18 | 73.550 | 73.760 | 72.380 | 72.440 | 72.081 | 151,100 |
| 2026-08-17 | 73.880 | 74.040 | 73.070 | 73.600 | 73.235 | 171,600 |
| 2026-08-14 | 76.320 | 76.320 | 73.900 | 74.080 | 73.713 | 123,500 |
| 2026-08-13 | 76.000 | 76.230 | 75.160 | 76.100 | 75.723 | 90,800 |
| 2026-08-12 | 76.700 | 76.710 | 74.500 | 75.220 | 74.847 | 166,300 |
| 2026-08-11 | 77.470 | 78.170 | 77.000 | 77.370 | 76.986 | 216,700 |
| 2026-08-10 | 76.450 | 78.080 | 76.400 | 77.610 | 77.225 | 291,800 |
| 2026-08-07 | 75.130 | 77.500 | 74.830 | 76.660 | 76.280 | 250,500 |
| 2026-08-06 | 74.100 | 75.510 | 70.770 | 74.620 | 74.250 | 523,000 |
| 2026-08-05 | 79.480 | 79.950 | 78.830 | 79.180 | 78.787 | 161,800 |
| 2026-08-04 | 77.350 | 79.310 | 77.340 | 79.180 | 78.787 | 153,200 |
| 2026-07-31 | 76.590 | 77.700 | 75.610 | 77.340 | 76.957 | 144,600 |
| 2026-07-30 | 77.420 | 77.600 | 75.550 | 76.650 | 76.270 | 96,700 |
| 2026-07-29 | 79.030 | 79.030 | 77.420 | 77.530 | 77.146 | 93,200 |
| 2026-07-28 | 79.110 | 79.750 | 78.250 | 79.310 | 78.917 | 141,300 |
| 2026-07-27 | 77.140 | 78.900 | 76.800 | 78.710 | 78.320 | 105,000 |
| 2026-07-24 | 75.920 | 77.050 | 75.580 | 76.860 | 76.479 | 107,000 |
| 2026-07-23 | 76.650 | 76.680 | 75.460 | 75.950 | 75.573 | 140,100 |
Page 1 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.