STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

In focus is whether the data will reinforce trend of steady cooling or show signs of cracks

Stella-Jones Inc. (SJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

89.62

-1.02

(-1.13%)

As of 11:06AM EDT. Market open.

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	90.58	91.42	89.57	89.62	89.62	18,472
Oct 02, 2024	88.41	91.62	87.67	90.64	90.64	162,600
Oct 01, 2024	88.99	89.99	88.92	89.13	89.13	110,400
Sept 30, 2024	87.34	88.94	87.06	88.79	88.79	296,800
Sept 27, 2024	87.51	87.62	86.27	87.34	87.34	99,900
Sept 26, 2024	88.74	89.79	87.24	87.63	87.63	211,400
Sept 25, 2024	89.01	89.23	87.99	88.74	88.74	136,000
Sept 24, 2024	90.01	90.02	88.47	89.00	89.00	243,200
Sept 23, 2024	91.28	91.78	89.25	89.86	89.86	474,400
Sept 20, 2024	91.88	92.08	90.60	91.64	91.64	296,200
Sept 19, 2024	91.71	92.58	91.31	92.00	92.00	152,200
Sept 18, 2024	93.02	93.25	90.81	90.97	90.97	141,100
Sept 17, 2024	94.27	94.52	92.57	92.78	92.78	75,200
Sept 16, 2024	93.04	94.55	92.88	94.12	94.12	115,200
Sept 13, 2024	93.00	93.53	92.56	93.20	93.20	83,000
Sept 12, 2024	91.00	94.14	90.03	93.01	93.01	138,200
Sept 11, 2024	91.87	93.31	89.28	93.00	93.00	99,800
Sept 10, 2024	92.99	93.50	91.87	93.18	93.18	76,000
Sept 09, 2024	92.46	94.52	92.46	93.16	93.16	114,800
Sept 06, 2024	92.46	93.20	91.40	92.25	92.25	82,400
Sept 05, 2024	92.37	94.06	92.34	92.50	92.50	95,500
Sept 04, 2024	92.22	92.85	91.16	92.50	92.50	150,800
Sept 03, 2024	92.04	93.00	91.57	92.50	92.50	120,000
Sept 03, 2024	0.28 Dividend
Aug 30, 2024	89.44	92.91	88.52	92.80	92.52	224,500
Aug 29, 2024	88.95	90.02	88.18	89.54	89.27	124,400
Aug 28, 2024	90.25	90.38	88.22	88.43	88.16	91,600
Aug 27, 2024	91.53	91.53	89.95	90.24	89.97	72,500
Aug 26, 2024	92.11	93.25	91.81	91.92	91.64	53,600
Aug 23, 2024	88.90	92.42	88.90	92.11	91.83	110,500
Aug 22, 2024	90.89	91.20	88.86	89.24	88.97	85,600
Aug 21, 2024	90.75	90.96	90.10	90.89	90.62	54,200
Aug 20, 2024	90.95	91.06	89.70	90.52	90.25	81,100
Aug 19, 2024	90.89	91.67	89.98	90.45	90.18	169,100
Aug 16, 2024	92.44	92.56	90.95	91.12	90.85	58,400
Aug 15, 2024	89.81	92.49	89.81	92.41	92.13	73,600
Aug 14, 2024	90.06	90.32	89.48	89.79	89.52	54,900
Aug 13, 2024	90.12	91.56	89.42	90.05	89.78	79,800
Aug 12, 2024	89.66	91.03	89.18	90.06	89.79	72,900
Aug 09, 2024	87.26	90.75	87.24	89.31	89.04	135,600
Aug 08, 2024	86.83	88.71	85.97	87.00	86.74	310,800
Aug 07, 2024	89.39	89.39	83.37	86.13	85.87	395,800
Aug 06, 2024	90.25	92.28	89.58	91.15	90.87	107,500
Aug 02, 2024	90.87	92.55	89.61	91.88	91.60	170,100
Aug 01, 2024	93.43	93.43	91.50	92.58	92.30	174,200
Jul 31, 2024	95.18	95.18	92.44	92.89	92.61	234,000
Jul 30, 2024	95.15	95.59	94.58	94.84	94.55	116,700
Jul 29, 2024	97.46	97.46	94.31	95.13	94.84	141,400
Jul 26, 2024	95.58	96.21	95.00	95.91	95.62	167,700
Jul 25, 2024	95.74	97.49	95.54	95.56	95.27	164,800
Jul 24, 2024	95.97	98.00	95.52	95.79	95.50	137,600
Jul 23, 2024	94.50	96.52	94.50	96.19	95.90	69,100
Jul 22, 2024	94.00	95.85	93.98	94.57	94.28	118,100
Jul 19, 2024	92.85	93.59	92.02	93.50	93.22	58,800
Jul 18, 2024	92.13	92.88	90.00	92.54	92.26	125,500
Jul 17, 2024	90.82	92.70	90.65	92.13	91.85	115,300
Jul 16, 2024	90.56	92.03	90.50	91.31	91.03	73,600
Jul 15, 2024	90.46	90.81	89.52	90.10	89.83	59,900
Jul 12, 2024	90.66	91.19	89.40	90.00	89.73	75,400
Jul 11, 2024	90.32	92.61	90.29	90.64	90.37	123,300
Jul 10, 2024	89.15	90.89	88.76	90.78	90.51	104,100
Jul 09, 2024	89.19	89.54	88.58	89.18	88.91	67,500
Jul 08, 2024	85.20	89.07	84.38	88.92	88.65	181,100
Jul 05, 2024	88.04	88.65	87.57	88.00	87.73	109,300
Jul 04, 2024	87.56	89.52	87.08	88.47	88.20	39,000
Jul 03, 2024	88.53	89.17	87.85	88.28	88.01	55,000
Jul 02, 2024	89.24	89.99	87.67	88.40	88.13	79,700
Jun 28, 2024	89.46	89.98	89.05	89.27	89.00	67,000
Jun 27, 2024	88.51	89.45	87.24	89.23	88.96	157,100
Jun 26, 2024	86.96	89.34	86.95	88.51	88.24	92,000
Jun 25, 2024	87.33	87.50	86.85	86.96	86.70	87,900
Jun 24, 2024	86.00	87.50	86.00	87.36	87.10	151,800
Jun 21, 2024	85.99	86.79	84.84	85.96	85.70	270,100
Jun 20, 2024	85.00	86.34	84.95	86.00	85.74	188,600
Jun 19, 2024	85.60	86.95	85.41	85.51	85.25	69,900
Jun 18, 2024	84.63	86.86	84.48	85.82	85.56	229,700
Jun 17, 2024	84.49	85.53	84.46	85.04	84.78	116,500
Jun 14, 2024	85.20	85.67	84.35	85.00	84.74	96,500
Jun 13, 2024	85.88	86.12	84.50	86.00	85.74	76,800
Jun 12, 2024	85.62	87.14	85.11	86.00	85.74	105,400
Jun 11, 2024	85.75	86.06	84.62	84.98	84.72	108,800
Jun 10, 2024	85.55	86.70	85.55	86.00	85.74	79,300
Jun 07, 2024	85.20	86.46	84.53	85.90	85.64	101,700
Jun 06, 2024	84.83	86.38	84.76	86.01	85.75	66,800
Jun 05, 2024	85.03	85.57	84.25	84.68	84.42	99,800
Jun 04, 2024	81.57	85.37	81.57	84.70	84.44	131,200
Jun 03, 2024	80.96	82.44	80.93	82.09	81.84	76,700
Jun 03, 2024	0.28 Dividend
May 31, 2024	81.47	82.35	80.36	81.36	80.84	207,600
May 30, 2024	82.48	82.48	80.78	81.47	80.94	107,700
May 29, 2024	83.51	83.88	82.49	82.66	82.13	92,800
May 28, 2024	85.76	85.98	84.53	84.58	84.03	75,500
May 27, 2024	85.10	86.64	85.10	85.70	85.15	58,700
May 24, 2024	84.27	85.49	83.33	85.11	84.56	83,100
May 23, 2024	85.01	85.31	84.25	84.44	83.90	64,800
May 22, 2024	83.38	86.29	83.23	84.86	84.31	140,600
May 21, 2024	82.55	84.01	81.33	83.80	83.26	53,100
May 17, 2024	81.25	83.00	81.15	82.94	82.41	102,700
May 16, 2024	83.88	84.21	81.01	81.02	80.50	100,300
May 15, 2024	81.89	84.05	81.78	83.75	83.21	116,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,871.81-129.74(-0.54%)

S&P 5005,689.01-20.53(-0.36%)

DOW41,931.61-264.91(-0.63%)

CAD/USD0.7386-0.0021(-0.29%)

CRUDE OIL72.81+2.71(+3.87%)

Bitcoin CAD81,535.20-1,679.62(-2.02%)

STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Stella-Jones Inc. (SJ.TO)

S&P/TSX
23,871.81
-129.74(-0.54%)

S&P 500
5,689.01
-20.53(-0.36%)

DOW
41,931.61
-264.91(-0.63%)

CAD/USD
0.7386
-0.0021(-0.29%)

CRUDE OIL
72.81
+2.71(+3.87%)

Bitcoin CAD
81,535.20
-1,679.62(-2.02%)