Skip to main content

Stella Jones Inc (TSX: SJ )

85.82 +0.78 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 36.14 36.15 35.45 35.50 239,016 -0.56(-1.55%)
Apr 28, 2022 35.27 36.19 35.16 36.06 167,898 +0.93(+2.65%)
Apr 27, 2022 35.98 35.98 34.01 35.13 502,025 -0.76(-2.12%)
Apr 26, 2022 36.78 36.78 35.75 35.89 260,970 -0.87(-2.37%)
Apr 25, 2022 37.50 37.54 36.60 36.76 391,994 -0.78(-2.08%)
Apr 22, 2022 38.25 38.47 37.51 37.54 146,384 -0.79(-2.06%)
Apr 21, 2022 39.30 39.30 38.22 38.33 276,537 -0.83(-2.12%)
Apr 20, 2022 39.10 39.43 38.98 39.16 316,386 +0.19(+0.49%)
Apr 19, 2022 38.73 39.17 38.65 38.97 259,497 +0.47(+1.22%)
Apr 18, 2022 38.79 38.79 38.31 38.50 105,219 -0.10(-0.26%)
Apr 14, 2022 38.60 0 +0.13(+0.34%)
Apr 13, 2022 38.35 38.63 38.30 38.47 113,862 +0.13(+0.34%)
Apr 12, 2022 38.50 39.20 38.09 38.34 209,842 -0.02(-0.05%)
Apr 11, 2022 37.81 38.49 37.63 38.36 230,427 +0.73(+1.94%)
Apr 08, 2022 37.06 37.67 36.96 37.63 244,956 +0.59(+1.59%)
Apr 07, 2022 36.80 37.05 36.24 37.04 179,000 +0.29(+0.79%)
Apr 06, 2022 37.50 37.50 36.70 36.75 224,103 -0.78(-2.08%)
Apr 05, 2022 37.46 37.67 37.33 37.53 230,833 +0.23(+0.62%)
Apr 04, 2022 37.17 37.46 36.89 37.30 142,054 +0.30(+0.81%)
Apr 01, 2022 37.52 37.53 36.90 37.00 278,600 -0.57(-1.52%)
Mar 31, 2022 38.29 38.29 37.53 37.57 256,592 -0.57(-1.49%)
Mar 30, 2022 37.80 38.16 37.73 38.14 181,116 +0.42(+1.11%)
Mar 29, 2022 37.00 38.04 36.65 37.72 351,280 +1.03(+2.81%)
Mar 28, 2022 38.00 38.03 36.67 36.69 330,363 -1.26(-3.32%)
Mar 25, 2022 38.36 38.49 37.69 37.95 231,107 -0.42(-1.09%)
Mar 24, 2022 39.04 39.04 38.29 38.37 404,613 -0.61(-1.56%)
Mar 23, 2022 39.06 39.35 38.91 38.98 294,827 -0.12(-0.31%)
Mar 22, 2022 39.34 39.34 38.82 39.10 201,146 -0.02(-0.05%)
Mar 21, 2022 39.31 39.37 39.02 39.12 143,075 -0.18(-0.46%)
Mar 18, 2022 39.12 39.42 39.01 39.30 326,893 +0.18(+0.46%)
Mar 17, 2022 38.77 39.12 38.76 39.12 120,679 +0.28(+0.72%)
Mar 16, 2022 38.20 38.86 37.97 38.84 221,156 +0.84(+2.21%)
Mar 15, 2022 38.03 38.19 37.37 38.00 178,622 -0.09(-0.24%)
Mar 14, 2022 39.00 39.10 37.95 38.09 167,482 -0.69(-1.78%)
Mar 11, 2022 39.38 39.38 38.73 38.78 245,826 -0.46(-1.17%)
Mar 10, 2022 39.60 39.60 38.96 39.24 451,953 -0.03(-0.08%)
Mar 09, 2022 40.15 40.15 38.11 39.27 789,962 +1.48(+3.92%)
Mar 08, 2022 37.83 38.39 37.69 37.79 348,446 -0.16(-0.42%)
Mar 07, 2022 38.66 38.83 37.85 37.95 239,087 -0.76(-1.96%)
Mar 04, 2022 38.90 39.04 38.45 38.71 276,459 -0.48(-1.22%)
Mar 03, 2022 39.06 39.29 38.71 39.19 481,687 +0.32(+0.82%)
Mar 02, 2022 39.12 39.70 38.81 38.87 408,874 -0.13(-0.33%)
Mar 01, 2022 39.76 39.89 38.87 39.00 306,557 -0.75(-1.89%)
Feb 28, 2022 39.73 39.84 39.42 39.75 259,477 -0.13(-0.33%)
Feb 25, 2022 39.50 39.92 39.44 39.88 138,756 +0.45(+1.14%)
Feb 24, 2022 39.00 39.50 38.72 39.43 159,189 +0.13(+0.33%)
Feb 23, 2022 40.32 40.38 39.22 39.30 315,959 -0.85(-2.12%)
Feb 22, 2022 40.50 40.63 40.02 40.15 140,653 -0.40(-0.99%)
Feb 18, 2022 40.55 0 -0.14(-0.34%)
Feb 17, 2022 41.05 41.19 40.63 40.69 113,501 -0.45(-1.09%)
Feb 16, 2022 41.35 41.36 40.95 41.14 134,223 -0.21(-0.51%)
Feb 15, 2022 41.39 41.59 41.32 41.35 112,372 +0.10(+0.24%)
Feb 14, 2022 41.42 41.54 41.17 41.25 112,905 -0.12(-0.29%)
Feb 11, 2022 41.57 41.86 41.20 41.37 217,731 -0.20(-0.48%)
Feb 10, 2022 41.50 42.04 41.46 41.57 159,820 -0.02(-0.05%)
Feb 09, 2022 41.49 41.81 41.32 41.59 242,860 +0.24(+0.58%)
Feb 08, 2022 40.56 41.38 40.40 41.35 216,654 +0.83(+2.05%)
Feb 07, 2022 40.78 40.97 40.40 40.52 129,454 -0.19(-0.47%)
Feb 04, 2022 40.75 40.97 40.57 40.71 164,757 +0.01(+0.02%)
Feb 03, 2022 40.29 41.11 40.70 146,977 +0.26(+0.64%)
Feb 02, 2022 40.41 40.72 40.36 40.44 105,617 +0.04(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.