UK markets closed

Stella-Jones Inc. (SJ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
72.49-7.51 (-9.39%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202480.1380.4372.2872.4972.49484,660
02 May 202480.0481.1679.7680.0080.0094,400
01 May 202479.4981.0979.4980.0080.0087,500
30 Apr 202479.7880.1579.3779.9879.98124,100
29 Apr 202481.8382.4079.8180.1280.12123,300
26 Apr 202481.1882.5880.8381.7881.7881,900
25 Apr 202480.0080.4779.9380.3380.3343,900
24 Apr 202480.0081.1780.0080.3180.3184,800
23 Apr 202479.4280.5079.4280.0080.0078,000
22 Apr 202479.3980.1179.0979.5579.55118,400
19 Apr 202479.4580.1779.1380.0080.00205,300
18 Apr 202480.0580.8478.8780.0080.00107,800
17 Apr 202479.9880.6379.0580.1780.1798,600
16 Apr 202479.0380.4278.9980.0080.00121,600
15 Apr 202480.0980.4478.9280.0080.0072,200
12 Apr 202480.0780.2478.7579.6079.6092,900
11 Apr 202479.8080.4478.6280.0080.00133,000
10 Apr 202479.4380.8478.9579.9579.95161,500
09 Apr 202479.5480.5578.4480.0080.00155,600
08 Apr 202479.6079.7178.4279.5479.54206,400
05 Apr 202479.8881.1779.1979.6079.60125,300
04 Apr 202480.1381.0079.5880.1480.1490,400
03 Apr 202479.1380.9379.0380.0080.00222,200
02 Apr 202478.6279.3777.8079.1379.13111,600
01 Apr 202479.0079.4178.0079.0079.00161,900
28 Mar 202478.8979.3078.2979.0079.00112,900
28 Mar 20240.28 Dividend
27 Mar 202479.3779.3777.0979.0078.72185,100
26 Mar 202477.2079.6277.2079.3579.07169,600
25 Mar 202477.5978.1376.8678.0077.7292,600
22 Mar 202477.5077.9075.7677.6277.3469,100
21 Mar 202476.3077.9575.2877.5077.23185,400
20 Mar 202475.4876.1875.4876.1875.9194,800
19 Mar 202474.3175.8974.0375.8575.58105,800
18 Mar 202473.6675.5873.6675.0074.73157,000
15 Mar 202472.4474.2872.4474.1273.86534,200
14 Mar 202472.9173.0172.0072.3272.06159,200
13 Mar 202474.0474.2572.8872.9872.7291,200
12 Mar 202475.2775.7573.4273.7873.52176,800
11 Mar 202475.6976.0875.2775.8175.54112,700
08 Mar 202476.1176.1975.2275.6375.36157,200
07 Mar 202475.0176.2474.5976.0475.77186,800
06 Mar 202472.7475.9472.5375.4875.21183,200
05 Mar 202472.2572.9871.4172.7472.48137,700
04 Mar 202472.8773.1271.8872.2471.98174,900
01 Mar 202476.7076.7072.3472.8272.56388,100
29 Feb 202479.0880.0072.7676.3076.03822,700
28 Feb 202480.7583.3279.9882.4382.14165,300
27 Feb 202477.7980.9877.4880.7580.46179,900
26 Feb 202478.0878.7277.2077.6877.40144,100
23 Feb 202479.2679.3177.7178.7478.46201,700
22 Feb 202479.3979.9679.0679.3479.0689,100
21 Feb 202479.0379.8778.8479.3879.1073,900
20 Feb 202479.8480.1978.4679.7379.4584,800
16 Feb 202480.2080.8079.0979.8679.58122,500
15 Feb 202481.6182.3380.0280.2279.9477,400
14 Feb 202480.2682.6279.8881.8981.60148,100
13 Feb 202479.2180.7279.2180.5180.2282,100
12 Feb 202479.5080.8079.5080.2579.97137,300
09 Feb 202476.4579.8676.1379.3679.08102,400
08 Feb 202477.4877.7576.2876.2876.01129,600
07 Feb 202477.2878.2576.6076.9676.69106,200
06 Feb 202477.3178.0675.9877.4477.17142,200
05 Feb 202479.5179.5277.2477.2777.0091,500
02 Feb 202478.5880.0477.6779.9779.6983,600
01 Feb 202479.5880.2178.6578.8078.5292,300
31 Jan 202479.2679.8878.8679.5479.26145,400
30 Jan 202479.0080.0578.1079.2678.9880,800
29 Jan 202479.6980.2179.2579.7879.5060,700
26 Jan 202480.5281.0579.5880.0079.7274,900
25 Jan 202480.8181.9280.2180.7480.4588,200
24 Jan 202483.0083.3179.9680.2579.9788,400
23 Jan 202484.9685.3082.5082.5382.2474,800
22 Jan 202485.5185.5384.0684.3184.01113,900
19 Jan 202483.3985.7782.6185.2384.93211,100
18 Jan 202480.0183.4080.0183.4083.10106,300
17 Jan 202480.1181.4479.9980.5780.2895,100
16 Jan 202478.4881.3178.0080.9880.69107,300
15 Jan 202481.4881.4878.5478.8578.5773,700
12 Jan 202480.7881.6480.2580.6280.3375,500
11 Jan 202480.0180.4678.8880.1379.8566,200
10 Jan 202479.2680.8178.6180.7780.4894,800
09 Jan 202477.7080.3277.7079.9179.63143,800
08 Jan 202476.1678.3476.1678.2077.9277,400
05 Jan 202476.1576.6075.6676.1475.8778,700
04 Jan 202475.8076.6575.7276.4676.1962,200
03 Jan 202475.0176.6874.9575.8275.5583,900
02 Jan 202477.5977.5975.1775.8175.5467,300
29 Dec 202376.8977.2676.3377.1276.8559,300
28 Dec 202377.2977.5776.2976.8576.5844,500
27 Dec 202376.0577.7675.8977.2176.94108,600
22 Dec 202375.9176.0075.1175.9375.66105,500
21 Dec 202375.9976.4073.0875.6575.3884,100
20 Dec 202376.5477.0775.0075.3075.03198,300
19 Dec 202374.0176.6574.0076.5276.25147,100
18 Dec 202373.0174.9373.0174.0273.76137,400
15 Dec 202373.3773.8171.8572.7872.52534,800
14 Dec 202379.3279.3273.9874.1173.85330,700
13 Dec 202379.7080.3978.3978.9378.65132,000
12 Dec 202380.0080.1878.8879.7079.4294,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...