Canada markets closed

Stella-Jones Inc. (SJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
80.31+0.31 (+0.39%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202480.0081.1780.0080.3180.3184,770
Apr 23, 202479.4280.5079.4280.0080.0078,000
Apr 22, 202479.3980.1179.0979.5579.55118,400
Apr 19, 202479.4580.1779.1380.0080.00205,300
Apr 18, 202480.0580.8478.8780.0080.00107,800
Apr 17, 202479.9880.6379.0580.1780.1798,600
Apr 16, 202479.0380.4278.9980.0080.00121,600
Apr 15, 202480.0980.4478.9280.0080.0072,200
Apr 12, 202480.0780.2478.7579.6079.6092,900
Apr 11, 202479.8080.4478.6280.0080.00133,000
Apr 10, 202479.4380.8478.9579.9579.95161,500
Apr 09, 202479.5480.5578.4480.0080.00155,600
Apr 08, 202479.6079.7178.4279.5479.54206,400
Apr 05, 202479.8881.1779.1979.6079.60125,300
Apr 04, 202480.1381.0079.5880.1480.1490,400
Apr 03, 202479.1380.9379.0380.0080.00222,200
Apr 02, 202478.6279.3777.8079.1379.13111,600
Apr 01, 202479.0079.4178.0079.0079.00161,900
Mar 28, 202478.8979.3078.2979.0079.00112,900
Mar 28, 20240.28 Dividend
Mar 27, 202479.3779.3777.0979.0078.72185,100
Mar 26, 202477.2079.6277.2079.3579.07169,600
Mar 25, 202477.5978.1376.8678.0077.7292,600
Mar 22, 202477.5077.9075.7677.6277.3469,100
Mar 21, 202476.3077.9575.2877.5077.23185,400
Mar 20, 202475.4876.1875.4876.1875.9194,800
Mar 19, 202474.3175.8974.0375.8575.58105,800
Mar 18, 202473.6675.5873.6675.0074.73157,000
Mar 15, 202472.4474.2872.4474.1273.86534,200
Mar 14, 202472.9173.0172.0072.3272.06159,200
Mar 13, 202474.0474.2572.8872.9872.7291,200
Mar 12, 202475.2775.7573.4273.7873.52176,800
Mar 11, 202475.6976.0875.2775.8175.54112,700
Mar 08, 202476.1176.1975.2275.6375.36157,200
Mar 07, 202475.0176.2474.5976.0475.77186,800
Mar 06, 202472.7475.9472.5375.4875.21183,200
Mar 05, 202472.2572.9871.4172.7472.48137,700
Mar 04, 202472.8773.1271.8872.2471.98174,900
Mar 01, 202476.7076.7072.3472.8272.56388,100
Feb 29, 202479.0880.0072.7676.3076.03822,700
Feb 28, 202480.7583.3279.9882.4382.14165,300
Feb 27, 202477.7980.9877.4880.7580.46179,900
Feb 26, 202478.0878.7277.2077.6877.40144,100
Feb 23, 202479.2679.3177.7178.7478.46201,700
Feb 22, 202479.3979.9679.0679.3479.0689,100
Feb 21, 202479.0379.8778.8479.3879.1073,900
Feb 20, 202479.8480.1978.4679.7379.4584,800
Feb 16, 202480.2080.8079.0979.8679.58122,500
Feb 15, 202481.6182.3380.0280.2279.9477,400
Feb 14, 202480.2682.6279.8881.8981.60148,100
Feb 13, 202479.2180.7279.2180.5180.2282,100
Feb 12, 202479.5080.8079.5080.2579.97137,300
Feb 09, 202476.4579.8676.1379.3679.08102,400
Feb 08, 202477.4877.7576.2876.2876.01129,600
Feb 07, 202477.2878.2576.6076.9676.69106,200
Feb 06, 202477.3178.0675.9877.4477.17142,200
Feb 05, 202479.5179.5277.2477.2777.0091,500
Feb 02, 202478.5880.0477.6779.9779.6983,600
Feb 01, 202479.5880.2178.6578.8078.5292,300
Jan 31, 202479.2679.8878.8679.5479.26145,400
Jan 30, 202479.0080.0578.1079.2678.9880,800
Jan 29, 202479.6980.2179.2579.7879.5060,700
Jan 26, 202480.5281.0579.5880.0079.7274,900
Jan 25, 202480.8181.9280.2180.7480.4588,200
Jan 24, 202483.0083.3179.9680.2579.9788,400
Jan 23, 202484.9685.3082.5082.5382.2474,800
Jan 22, 202485.5185.5384.0684.3184.01113,900
Jan 19, 202483.3985.7782.6185.2384.93211,100
Jan 18, 202480.0183.4080.0183.4083.10106,300
Jan 17, 202480.1181.4479.9980.5780.2895,100
Jan 16, 202478.4881.3178.0080.9880.69107,300
Jan 15, 202481.4881.4878.5478.8578.5773,700
Jan 12, 202480.7881.6480.2580.6280.3375,500
Jan 11, 202480.0180.4678.8880.1379.8566,200
Jan 10, 202479.2680.8178.6180.7780.4894,800
Jan 09, 202477.7080.3277.7079.9179.63143,800
Jan 08, 202476.1678.3476.1678.2077.9277,400
Jan 05, 202476.1576.6075.6676.1475.8778,700
Jan 04, 202475.8076.6575.7276.4676.1962,200
Jan 03, 202475.0176.6874.9575.8275.5583,900
Jan 02, 202477.5977.5975.1775.8175.5467,300
Dec 29, 202376.8977.2676.3377.1276.8559,300
Dec 28, 202377.2977.5776.2976.8576.5844,500
Dec 27, 202376.0577.7675.8977.2176.94108,600
Dec 22, 202375.9176.0075.1175.9375.66105,500
Dec 21, 202375.9976.4073.0875.6575.3884,100
Dec 20, 202376.5477.0775.0075.3075.03198,300
Dec 19, 202374.0176.6574.0076.5276.25147,100
Dec 18, 202373.0174.9373.0174.0273.76137,400
Dec 15, 202373.3773.8171.8572.7872.52534,800
Dec 14, 202379.3279.3273.9874.1173.85330,700
Dec 13, 202379.7080.3978.3978.9378.65132,000
Dec 12, 202380.0080.1878.8879.7079.4294,400
Dec 11, 202378.5980.2177.8780.1979.91135,700
Dec 08, 202382.3782.3779.2479.5379.25200,000
Dec 07, 202379.4882.9379.4882.7982.50191,200
Dec 06, 202379.1379.9878.5579.4879.20132,100
Dec 05, 202379.0779.3978.1078.5478.26204,100
Dec 04, 202378.1079.6178.0978.8778.59140,800
Dec 01, 202377.7578.7777.4178.3078.02112,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...