STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Disney's surprise streaming entertainment profit offset by weaker TV business

Stella-Jones Inc. (STLJF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

58.60

0.00

(0.00%)

As of 01:38PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	58.60	58.60	58.60	58.60	58.60	-
May 03, 2024	58.60	58.60	58.60	58.60	58.60	17,900
May 02, 2024	58.60	58.60	58.60	58.60	58.60	1,100
May 01, 2024	58.60	58.60	58.60	58.60	58.60	3,300
Apr 30, 2024	58.60	58.60	58.60	58.60	58.60	7,100
Apr 29, 2024	58.60	58.60	58.60	58.60	58.60	3,500
Apr 26, 2024	58.60	58.60	58.60	58.60	58.60	1,800
Apr 25, 2024	58.60	58.60	58.60	58.60	58.60	2,200
Apr 24, 2024	58.60	58.60	58.60	58.60	58.60	4,600
Apr 23, 2024	57.73	57.73	57.73	57.73	57.73	1,400
Apr 22, 2024	57.73	57.73	57.73	57.73	57.73	5,900
Apr 19, 2024	57.79	57.81	57.73	57.73	57.73	600
Apr 18, 2024	59.00	59.00	59.00	59.00	59.00	4,800
Apr 17, 2024	58.10	59.00	58.10	59.00	59.00	9,600
Apr 16, 2024	57.98	57.98	57.98	57.98	57.98	2,000
Apr 15, 2024	58.19	58.19	58.19	58.19	58.19	6,200
Apr 12, 2024	58.19	58.19	58.19	58.19	58.19	-
Apr 11, 2024	58.00	58.19	57.97	58.19	58.19	4,900
Apr 10, 2024	57.67	57.67	57.67	57.67	57.67	8,200
Apr 09, 2024	57.67	57.67	57.67	57.67	57.67	10,100
Apr 08, 2024	57.67	57.67	57.67	57.67	57.67	4,900
Apr 05, 2024	57.67	57.67	57.67	57.67	57.67	-
Apr 04, 2024	57.67	57.67	57.67	57.67	57.67	11,200
Apr 03, 2024	57.67	57.67	57.67	57.67	57.67	7,500
Apr 02, 2024	57.77	57.77	57.67	57.67	57.67	200
Apr 01, 2024	58.30	58.30	58.30	58.30	58.30	-
Mar 28, 2024	58.28	58.30	58.28	58.30	58.30	300
Mar 28, 2024	0.206 Dividend
Mar 27, 2024	57.32	58.22	57.32	58.22	58.01	1,100
Mar 26, 2024	58.07	58.07	58.07	58.07	57.86	100
Mar 25, 2024	56.72	57.10	56.72	57.10	56.90	57,500
Mar 22, 2024	57.48	57.48	57.48	57.48	57.28	-
Mar 21, 2024	56.56	57.48	56.56	57.48	57.28	1,200
Mar 20, 2024	56.37	56.37	56.37	56.37	56.17	200
Mar 19, 2024	55.88	55.88	55.88	55.88	55.68	200
Mar 18, 2024	55.50	55.50	55.50	55.50	55.30	400
Mar 15, 2024	52.09	52.09	52.09	52.09	51.91	-
Mar 14, 2024	52.09	52.09	52.09	52.09	51.91	300
Mar 13, 2024	54.29	54.29	54.29	54.29	54.10	200
Mar 12, 2024	55.13	55.13	54.86	54.86	54.67	400
Mar 11, 2024	55.93	55.93	55.93	55.93	55.73	300
Mar 08, 2024	53.39	53.39	53.39	53.39	53.20	-
Mar 07, 2024	53.39	53.39	53.39	53.39	53.20	-
Mar 06, 2024	53.39	53.39	53.39	53.39	53.20	-
Mar 05, 2024	53.01	53.39	52.97	53.39	53.20	3,700
Mar 04, 2024	53.67	53.70	53.00	53.44	53.25	2,100
Mar 01, 2024	55.99	55.99	53.84	53.89	53.70	500
Feb 29, 2024	54.03	55.32	54.03	55.31	55.11	3,200
Feb 28, 2024	61.00	61.00	61.00	61.00	60.78	400
Feb 27, 2024	57.71	57.71	57.71	57.71	57.51	-
Feb 26, 2024	57.71	57.71	57.71	57.71	57.51	100
Feb 23, 2024	59.53	59.53	59.53	59.53	59.32	-
Feb 22, 2024	59.53	59.53	59.53	59.53	59.32	-
Feb 21, 2024	59.53	59.53	59.53	59.53	59.32	-
Feb 20, 2024	59.53	59.53	59.53	59.53	59.32	-
Feb 16, 2024	59.53	59.53	59.53	59.53	59.32	-
Feb 15, 2024	59.53	59.53	59.53	59.53	59.32	-
Feb 14, 2024	59.53	59.53	59.53	59.53	59.32	200
Feb 13, 2024	60.00	60.00	60.00	60.00	59.79	-
Feb 12, 2024	60.00	60.00	60.00	60.00	59.79	100
Feb 09, 2024	57.41	57.41	57.41	57.41	57.21	-
Feb 08, 2024	57.41	57.41	57.41	57.41	57.21	-
Feb 07, 2024	57.85	58.26	57.41	57.41	57.21	800
Feb 06, 2024	58.26	58.26	58.26	58.26	58.05	-
Feb 05, 2024	58.26	58.26	58.26	58.26	58.05	500
Feb 02, 2024	59.24	59.24	59.24	59.24	59.03	-
Feb 01, 2024	59.28	59.28	59.24	59.24	59.03	800
Jan 31, 2024	59.00	59.00	59.00	59.00	58.79	500
Jan 30, 2024	59.22	59.30	59.21	59.30	59.09	400
Jan 29, 2024	59.06	59.06	59.00	59.00	58.79	2,200
Jan 26, 2024	60.11	60.11	60.11	60.11	59.90	100
Jan 25, 2024	60.11	60.11	60.11	60.11	59.90	200
Jan 24, 2024	59.65	59.65	59.65	59.65	59.44	300
Jan 23, 2024	62.73	62.73	62.73	62.73	62.51	-
Jan 22, 2024	64.22	64.22	62.73	62.73	62.51	800
Jan 19, 2024	61.31	61.31	61.31	61.31	61.09	-
Jan 18, 2024	61.31	61.31	61.31	61.31	61.09	100
Jan 17, 2024	59.95	59.95	59.95	59.95	59.74	6,500
Jan 16, 2024	59.04	59.95	59.04	59.95	59.74	900
Jan 12, 2024	60.50	60.50	60.29	60.29	60.08	2,900
Jan 11, 2024	59.13	59.13	59.13	59.13	58.92	-
Jan 10, 2024	59.13	59.13	59.13	59.13	58.92	-
Jan 09, 2024	58.65	59.13	58.65	59.13	58.92	1,100
Jan 08, 2024	58.16	58.16	58.16	58.16	57.95	800
Jan 05, 2024	58.03	58.03	58.03	58.03	57.82	-
Jan 04, 2024	58.03	58.03	58.03	58.03	57.82	-
Jan 03, 2024	58.03	58.03	58.03	58.03	57.82	-
Jan 02, 2024	58.03	58.03	58.03	58.03	57.82	1,400
Dec 29, 2023	58.03	58.03	58.03	58.03	57.82	-
Dec 28, 2023	58.75	58.75	58.00	58.03	57.82	2,700
Dec 27, 2023	58.72	58.74	58.72	58.74	58.53	1,200
Dec 26, 2023	53.27	53.27	53.27	53.27	53.08	100
Dec 22, 2023	57.20	57.20	57.20	57.20	57.00	-
Dec 21, 2023	57.20	57.20	57.20	57.20	57.00	100
Dec 20, 2023	57.26	57.26	57.19	57.19	56.99	2,000
Dec 19, 2023	54.67	54.67	54.67	54.67	54.48	-
Dec 18, 2023	54.67	54.67	54.67	54.67	54.48	1,300
Dec 15, 2023	54.86	54.86	54.50	54.67	54.48	2,400
Dec 14, 2023	57.00	57.00	55.52	55.52	55.32	1,900
Dec 13, 2023	58.32	58.36	58.32	58.36	58.15	6,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,298.87+39.40(+0.18%)

S&P 5005,189.78+9.04(+0.17%)

DOW38,907.34+55.07(+0.14%)

CAD/USD0.7313-0.0009(-0.12%)

CRUDE OIL78.22-0.26(-0.33%)

Bitcoin CAD86,989.04-207.18(-0.24%)

STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Stella-Jones Inc. (STLJF)

S&P/TSX
22,298.87
+39.40(+0.18%)

S&P 500
5,189.78
+9.04(+0.17%)

DOW
38,907.34
+55.07(+0.14%)

CAD/USD
0.7313
-0.0009(-0.12%)

CRUDE OIL
78.22
-0.26(-0.33%)

Bitcoin CAD
86,989.04
-207.18(-0.24%)