Stelco Holdings Inc. (STZHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 12:22PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 700 |
| May 31, 2024 | 30.50 | 30.50 | 29.84 | 29.84 | 29.84 | 2,348 |
| May 30, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| May 29, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 9,864 |
| May 28, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,157 |
| May 24, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| May 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| May 22, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 3,739 |
| May 21, 2024 | 32.18 | 32.66 | 32.18 | 32.38 | 32.38 | 2,300 |
| May 20, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 988 |
| May 17, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| May 16, 2024 | 31.15 | 31.20 | 30.77 | 30.96 | 30.96 | 44,630 |
| May 16, 2024 | 0.5 Dividend | |||||
| May 15, 2024 | 32.00 | 32.00 | 31.73 | 32.00 | 31.50 | 1,733 |
| May 14, 2024 | 31.39 | 31.39 | 31.38 | 31.38 | 30.89 | 3,085 |
| May 13, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.07 | - |
| May 10, 2024 | 30.22 | 30.82 | 30.22 | 30.55 | 30.07 | 48,288 |
| May 09, 2024 | 29.00 | 31.40 | 29.00 | 30.48 | 30.00 | 2,851 |
| May 08, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.48 | - |
| May 07, 2024 | 28.87 | 28.93 | 28.87 | 28.93 | 28.48 | 650 |
| May 06, 2024 | 29.07 | 29.34 | 28.85 | 28.85 | 28.40 | 646 |
| May 03, 2024 | 29.00 | 29.07 | 29.00 | 29.07 | 28.62 | 1,301 |
| May 02, 2024 | 28.33 | 28.77 | 28.22 | 28.74 | 28.29 | 7,165 |
| May 01, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.19 | 100 |
| Apr 30, 2024 | 29.26 | 29.26 | 29.16 | 29.16 | 28.70 | 269 |
| Apr 29, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.79 | - |
| Apr 26, 2024 | 29.44 | 29.44 | 29.25 | 29.25 | 28.79 | 754 |
| Apr 25, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 28.98 | - |
| Apr 24, 2024 | 29.38 | 29.43 | 29.37 | 29.43 | 28.98 | 925 |
| Apr 23, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.70 | 159 |
| Apr 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.51 | 100 |
| Apr 19, 2024 | 29.84 | 29.84 | 29.68 | 29.68 | 29.22 | 600 |
| Apr 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | - |
| Apr 17, 2024 | 30.66 | 31.02 | 30.60 | 30.60 | 30.12 | 1,025 |
| Apr 16, 2024 | 30.65 | 30.65 | 30.23 | 30.47 | 29.99 | 525 |
| Apr 15, 2024 | 31.05 | 31.30 | 30.81 | 30.81 | 30.33 | 2,297 |
| Apr 12, 2024 | 32.22 | 32.22 | 30.94 | 31.05 | 30.56 | 52,551 |
| Apr 11, 2024 | 31.73 | 32.22 | 31.66 | 32.22 | 31.72 | 19,700 |
| Apr 10, 2024 | 32.05 | 32.33 | 31.81 | 32.10 | 31.60 | 89,729 |
| Apr 09, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.33 | - |
| Apr 08, 2024 | 32.50 | 32.95 | 32.50 | 32.84 | 32.33 | 927 |
| Apr 05, 2024 | 31.80 | 31.80 | 31.70 | 31.70 | 31.21 | 481 |
| Apr 04, 2024 | 33.01 | 33.01 | 31.21 | 31.21 | 30.72 | 4,556 |
| Apr 03, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.46 | - |
| Apr 02, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.46 | - |
| Apr 01, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.46 | 156 |
| Mar 28, 2024 | 32.78 | 32.98 | 32.78 | 32.98 | 32.46 | 2,035 |
| Mar 27, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.73 | 204 |
| Mar 26, 2024 | 31.63 | 31.82 | 31.63 | 31.68 | 31.18 | 2,350 |
| Mar 25, 2024 | 31.83 | 31.83 | 31.82 | 31.82 | 31.32 | 318 |
| Mar 22, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.12 | - |
| Mar 21, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.12 | - |
| Mar 20, 2024 | 31.60 | 31.61 | 31.60 | 31.61 | 31.12 | 350 |
| Mar 19, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.23 | 100 |
| Mar 18, 2024 | 30.50 | 30.64 | 30.47 | 30.64 | 30.16 | 300 |
| Mar 15, 2024 | 30.73 | 30.73 | 30.36 | 30.36 | 29.89 | 35,027 |
| Mar 14, 2024 | 29.54 | 29.59 | 29.54 | 29.58 | 29.12 | 16,074 |
| Mar 13, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.93 | 55,089 |
| Mar 12, 2024 | 29.21 | 29.73 | 29.21 | 29.73 | 29.27 | 2,729 |
| Mar 11, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.26 | - |
| Mar 08, 2024 | 30.88 | 30.88 | 30.74 | 30.74 | 30.26 | 9,618 |
| Mar 07, 2024 | 30.02 | 31.12 | 30.00 | 31.05 | 30.56 | 10,130 |
| Mar 06, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.60 | - |
| Mar 05, 2024 | 28.97 | 29.05 | 28.96 | 29.05 | 28.60 | 7,170 |
| Mar 04, 2024 | 31.00 | 31.00 | 29.25 | 29.25 | 28.79 | 3,201 |
| Mar 01, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.45 | 2,458 |
| Feb 29, 2024 | 29.95 | 30.10 | 29.76 | 29.76 | 29.30 | 8,102 |
| Feb 29, 2024 | 0.5 Dividend | |||||
| Feb 28, 2024 | 31.70 | 31.70 | 30.99 | 30.99 | 30.01 | 29,937 |
| Feb 27, 2024 | 31.63 | 31.91 | 31.63 | 31.91 | 30.90 | 12,171 |
| Feb 26, 2024 | 30.40 | 30.41 | 30.23 | 30.24 | 29.28 | 8,017 |
| Feb 23, 2024 | 30.70 | 30.70 | 30.63 | 30.63 | 29.67 | 21,856 |
| Feb 22, 2024 | 30.53 | 30.60 | 30.53 | 30.60 | 29.63 | 20,843 |
| Feb 21, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.20 | - |
| Feb 20, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.20 | - |
| Feb 16, 2024 | 29.90 | 30.15 | 29.90 | 30.15 | 29.20 | 2,753 |
| Feb 15, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.28 | - |
| Feb 14, 2024 | 28.03 | 28.17 | 28.03 | 28.17 | 27.28 | 12,598 |
| Feb 13, 2024 | 27.90 | 28.00 | 27.90 | 28.00 | 27.12 | 10,440 |
| Feb 12, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.31 | 8,671 |
| Feb 09, 2024 | 27.90 | 28.81 | 27.90 | 28.81 | 27.90 | 1,208 |
| Feb 08, 2024 | 28.67 | 28.70 | 28.63 | 28.67 | 27.77 | 5,764 |
| Feb 07, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 28.68 | - |
| Feb 06, 2024 | 29.81 | 29.81 | 29.61 | 29.61 | 28.68 | 11,821 |
| Feb 05, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 29.76 | - |
| Feb 02, 2024 | 31.00 | 31.00 | 30.72 | 30.73 | 29.76 | 9,913 |
| Feb 01, 2024 | 31.80 | 31.92 | 31.58 | 31.69 | 30.70 | 10,491 |
| Jan 31, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 30.95 | - |
| Jan 30, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 30.95 | - |
| Jan 29, 2024 | 32.11 | 32.11 | 31.96 | 31.96 | 30.95 | 19,669 |
| Jan 26, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.23 | - |
| Jan 25, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.23 | 10,813 |
| Jan 24, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 31.89 | - |
| Jan 23, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 31.89 | - |
| Jan 22, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 31.89 | 4,131 |
| Jan 19, 2024 | 32.61 | 32.96 | 32.61 | 32.96 | 31.93 | 8,349 |
| Jan 18, 2024 | 33.12 | 33.12 | 32.75 | 32.75 | 31.71 | 5,434 |
| Jan 17, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.40 | - |
| Jan 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.40 | 9,531 |
| Jan 12, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 33.48 | 21,532 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.