UK markets open in 5 hours 8 minutes

Stelco Holdings Inc. (STZHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.74+0.10 (+0.35%)
At close: 03:55PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202428.3328.7728.2228.7428.747,165
01 May 202428.6428.6428.6428.6428.64100
30 Apr 202429.2629.2629.1629.1629.16269
29 Apr 202429.2529.2529.2529.2529.25-
26 Apr 202429.4429.4429.2529.2529.25754
25 Apr 202429.4329.4329.4329.4329.43-
24 Apr 202429.3829.4329.3729.4329.43925
23 Apr 202428.1428.1428.1428.1428.14159
22 Apr 202429.9829.9829.9829.9829.98100
19 Apr 202429.8429.8429.6829.6829.68600
18 Apr 202430.6030.6030.6030.6030.60-
17 Apr 202430.6631.0230.6030.6030.601,025
16 Apr 202430.6530.6530.2330.4730.47525
15 Apr 202431.0531.3030.8130.8130.812,297
12 Apr 202432.2232.2230.9431.0531.0552,551
11 Apr 202431.7332.2231.6632.2232.2219,700
10 Apr 202432.0532.3331.8132.1032.1089,729
09 Apr 202432.8432.8432.8432.8432.84-
08 Apr 202432.5032.9532.5032.8432.84927
05 Apr 202431.8031.8031.7031.7031.70481
04 Apr 202433.0133.0131.2131.2131.214,556
03 Apr 202432.9832.9832.9832.9832.98-
02 Apr 202432.9832.9832.9832.9832.98-
01 Apr 202432.9832.9832.9832.9832.98156
28 Mar 202432.7832.9832.7832.9832.982,035
27 Mar 202432.2332.2332.2332.2332.23204
26 Mar 202431.6331.8231.6331.6831.682,350
25 Mar 202431.8331.8331.8231.8231.82318
22 Mar 202431.6131.6131.6131.6131.61-
21 Mar 202431.6131.6131.6131.6131.61-
20 Mar 202431.6031.6131.6031.6131.61350
19 Mar 202430.7130.7130.7130.7130.71100
18 Mar 202430.5030.6430.4730.6430.64300
15 Mar 202430.7330.7330.3630.3630.3635,027
14 Mar 202429.5429.5929.5429.5829.5816,074
13 Mar 202430.4130.4130.4130.4130.4155,089
12 Mar 202429.2129.7329.2129.7329.732,729
11 Mar 202430.7430.7430.7430.7430.74-
08 Mar 202430.8830.8830.7430.7430.749,618
07 Mar 202430.0231.1230.0031.0531.0510,130
06 Mar 202429.0529.0529.0529.0529.05-
05 Mar 202428.9729.0528.9629.0529.057,170
04 Mar 202431.0031.0029.2529.2529.253,201
01 Mar 202429.9229.9229.9229.9229.922,458
29 Feb 202429.9530.1029.7629.7629.768,102
29 Feb 20240.5 Dividend
28 Feb 202431.7031.7030.9930.9930.4929,937
27 Feb 202431.6331.9131.6331.9131.4012,171
26 Feb 202430.4030.4130.2330.2429.758,017
23 Feb 202430.7030.7030.6330.6330.1421,856
22 Feb 202430.5330.6030.5330.6030.1020,843
21 Feb 202430.1530.1530.1530.1529.67-
20 Feb 202430.1530.1530.1530.1529.67-
16 Feb 202429.9030.1529.9030.1529.672,753
15 Feb 202428.1728.1728.1728.1727.72-
14 Feb 202428.0328.1728.0328.1727.7212,598
13 Feb 202427.9028.0027.9028.0027.5510,440
12 Feb 202428.2028.2028.2028.2027.758,671
09 Feb 202427.9028.8127.9028.8128.351,208
08 Feb 202428.6728.7028.6328.6728.215,764
07 Feb 202429.6129.6129.6129.6129.13-
06 Feb 202429.8129.8129.6129.6129.1311,821
05 Feb 202430.7330.7330.7330.7330.24-
02 Feb 202431.0031.0030.7230.7330.249,913
01 Feb 202431.8031.9231.5831.6931.1810,491
31 Jan 202431.9631.9631.9631.9631.44-
30 Jan 202431.9631.9631.9631.9631.44-
29 Jan 202432.1132.1131.9631.9631.4419,669
26 Jan 202432.2532.2532.2532.2531.73-
25 Jan 202432.2532.2532.2532.2531.7310,813
24 Jan 202432.9332.9332.9332.9332.40-
23 Jan 202432.9332.9332.9332.9332.40-
22 Jan 202432.9332.9332.9332.9332.404,131
19 Jan 202432.6132.9632.6132.9632.438,349
18 Jan 202433.1233.1232.7532.7532.225,434
17 Jan 202433.4533.4533.4533.4532.91-
16 Jan 202433.4533.4533.4533.4532.919,531
12 Jan 202434.5734.5734.5734.5734.0121,532
11 Jan 202434.9034.9034.9034.9034.336,032
10 Jan 202434.9535.2234.9535.2234.659,298
09 Jan 202435.9135.9135.9135.9135.33-
08 Jan 202435.9135.9135.9135.9135.334,970
05 Jan 202436.3736.3736.3736.3735.7811,369
04 Jan 202436.7037.0836.7037.0836.4815,954
03 Jan 202436.8036.8036.8036.8036.21963
02 Jan 202437.6037.6537.5837.5836.974,725
29 Dec 202337.5037.5037.5037.5036.89-
28 Dec 202337.5037.5037.5037.5036.891,850
27 Dec 202338.2438.2538.0638.0937.4812,128
26 Dec 202337.3537.3537.3537.3536.74-
22 Dec 202337.3537.3537.3537.3536.74-
21 Dec 202336.3537.3536.3537.3536.748,788
20 Dec 202337.2637.2637.2637.2636.661,010
19 Dec 202337.0037.0036.9136.9136.31574
18 Dec 202336.2837.7436.2837.1736.5717,999
15 Dec 202336.2936.2936.2936.2935.70-
14 Dec 202336.0536.5036.0536.2935.7026,609
13 Dec 202334.4234.4234.4234.4233.862,348
12 Dec 202333.2733.8533.2733.5633.0239,179
11 Dec 202332.0032.0032.0032.0031.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...