WJX.TO Historical Prices | WAJAX CORPORATION Stock

TSX

0.08% TSX Ventures 0.00%

WAJAX CORPORATION (WJX.TO)

-Toronto

32.15 0.21(0.65%) May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	32.39	32.76	32.05	32.15	113,900	32.15
May 21, 2013	31.51	32.62	31.50	32.36	87,400	32.36
May 17, 2013	32.15	32.15	31.49	31.84	204,400	31.84
May 16, 2013	32.34	32.55	32.11	32.21	118,200	32.21
May 15, 2013	32.56	32.74	32.38	32.50	99,100	32.50
May 14, 2013	31.75	32.60	31.75	32.55	275,100	32.55
May 13, 2013	33.29	33.50	31.39	32.24	284,100	32.24
May 10, 2013	33.79	34.25	33.00	33.53	504,400	33.53
May 9, 2013	35.98	35.98	35.46	35.65	76,200	35.65
May 8, 2013	35.25	36.00	35.25	35.91	136,200	35.91
May 7, 2013	35.00	35.28	35.00	35.24	58,900	35.24
May 6, 2013	35.79	35.79	35.08	35.11	66,200	35.11
May 3, 2013	34.88	35.14	34.75	35.02	142,200	35.02
May 2, 2013	34.95	35.00	34.40	34.62	176,700	34.62
May 1, 2013	34.51	34.68	34.46	34.51	147,400	34.51
Apr 30, 2013	34.00	34.57	34.00	34.48	195,300	34.48
Apr 29, 2013	34.40	34.40	33.99	34.04	157,200	34.04
Apr 26, 2013	34.09	34.40	34.00	34.31	123,500	34.31
2013-04-26	0.27 Dividend
Apr 25, 2013	34.93	35.00	33.98	34.06	345,200	33.79
Apr 24, 2013	36.20	36.22	34.63	34.95	453,200	34.67
Apr 23, 2013	35.81	36.33	35.74	36.30	128,200	36.01
Apr 22, 2013	35.55	35.80	35.35	35.79	127,900	35.51
Apr 19, 2013	36.55	36.55	35.59	35.75	71,300	35.47
Apr 18, 2013	36.85	36.86	35.92	36.49	68,700	36.20
Apr 17, 2013	36.19	36.35	35.72	35.88	43,800	35.60
Apr 16, 2013	35.99	36.31	35.74	36.15	55,200	35.86
Apr 15, 2013	37.38	37.47	35.52	35.64	84,400	35.36
Apr 12, 2013	37.81	37.84	37.29	37.34	57,900	37.04
Apr 11, 2013	37.52	38.43	37.52	37.82	125,100	37.52
Apr 10, 2013	37.33	37.66	37.31	37.56	55,000	37.26
Apr 9, 2013	36.80	37.50	36.65	37.37	75,500	37.07
Apr 8, 2013	36.61	36.94	36.61	36.75	48,800	36.46
Apr 5, 2013	36.38	36.95	35.90	36.91	125,100	36.62
Apr 4, 2013	37.00	37.00	36.05	36.41	169,300	36.12
Apr 3, 2013	37.20	37.32	36.94	36.94	113,700	36.65
Apr 2, 2013	37.95	37.95	37.19	37.48	55,600	37.18
Apr 1, 2013	38.00	38.00	37.62	37.87	55,800	37.57
Mar 28, 2013	38.68	38.68	37.62	38.18	121,800	37.88
Mar 27, 2013	39.10	39.10	38.10	38.49	91,100	38.18
Mar 26, 2013	39.50	39.50	38.84	39.10	55,700	38.79
2013-03-26	0.27 Dividend
Mar 25, 2013	40.09	40.09	39.52	39.52	44,000	38.94
Mar 22, 2013	39.90	39.90	39.71	39.74	39,900	39.16
Mar 21, 2013	40.10	40.10	39.79	39.93	44,300	39.34
Mar 20, 2013	39.97	40.16	39.54	40.00	48,900	39.41
Mar 19, 2013	40.24	40.24	39.55	39.55	68,400	38.97
Mar 18, 2013	39.89	40.20	39.89	40.12	44,500	39.53
Mar 15, 2013	39.69	39.96	39.52	39.95	76,200	39.36
Mar 14, 2013	40.10	40.10	39.60	39.62	61,100	39.04
Mar 13, 2013	40.35	40.35	39.99	40.05	94,100	39.46
Mar 12, 2013	39.95	40.29	39.87	40.16	118,800	39.57
Mar 11, 2013	39.99	39.99	39.50	39.86	68,300	39.27
Mar 8, 2013	39.42	39.93	39.42	39.78	68,900	39.20
Mar 7, 2013	39.71	39.77	39.40	39.42	205,000	38.84
Mar 6, 2013	40.00	40.15	39.50	39.70	199,900	39.12
Mar 5, 2013	42.70	42.80	39.07	40.20	487,800	39.61
Mar 4, 2013	42.61	42.87	42.61	42.76	33,500	42.13
Mar 1, 2013	42.36	43.00	42.36	42.70	27,600	42.07
Feb 28, 2013	42.25	42.99	42.25	42.75	111,200	42.12
Feb 27, 2013	43.00	43.01	42.15	42.57	176,900	41.94
Feb 26, 2013	43.99	44.26	43.12	43.31	77,200	42.67
2013-02-26	0.27 Dividend
Feb 25, 2013	44.90	45.18	44.32	44.32	87,900	43.40
Feb 22, 2013	44.65	44.87	44.45	44.66	61,600	43.74
Feb 21, 2013	45.60	45.64	44.56	44.72	110,800	43.79
Feb 20, 2013	45.83	46.13	45.64	45.85	105,400	44.90
Feb 19, 2013	45.50	46.18	45.50	46.16	141,200	45.20
Feb 15, 2013	45.43	46.24	45.39	45.56	68,700	44.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On WJX.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

WAJAX CORPORATION (WJX.TO)