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 28, 2023 52.55 53.25 52.55 53.02 71,363 +0.52(+0.99%)
Apr 27, 2023 53.09 53.44 52.29 52.50 87,084 -0.62(-1.17%)
Apr 26, 2023 52.75 53.46 52.58 53.12 71,660 +0.31(+0.59%)
Apr 25, 2023 53.58 53.64 52.81 52.81 39,511 -0.61(-1.14%)
Apr 24, 2023 53.94 54.23 53.33 53.42 61,070 -0.31(-0.58%)
Apr 21, 2023 52.87 53.79 52.87 53.73 68,610 +0.73(+1.38%)
Apr 20, 2023 52.70 53.04 52.70 53.00 92,079 -0.01(-0.02%)
Apr 19, 2023 52.18 53.20 52.07 53.01 147,836 +0.17(+0.32%)
Apr 18, 2023 52.97 53.10 52.60 52.84 68,764 +0.11(+0.21%)
Apr 17, 2023 52.89 52.89 52.40 52.73 181,155 -0.16(-0.30%)
Apr 14, 2023 53.48 53.48 52.64 52.89 69,034 -0.40(-0.75%)
Apr 13, 2023 53.13 53.36 52.92 53.29 69,211 +0.18(+0.34%)
Apr 12, 2023 53.17 53.54 52.11 53.11 83,409 +0.19(+0.36%)
Apr 11, 2023 52.62 53.26 52.50 52.92 67,479 +0.25(+0.47%)
Apr 10, 2023 51.06 52.87 51.02 52.67 85,852 +1.49(+2.91%)
Apr 06, 2023 51.18 0 -0.06(-0.12%)
Apr 05, 2023 51.39 51.46 51.04 51.24 97,545 -0.56(-1.08%)
Apr 04, 2023 51.79 52.31 51.53 51.80 78,751 -0.10(-0.19%)
Apr 03, 2023 52.00 53.19 51.68 51.90 142,251 +0.11(+0.21%)
Mar 31, 2023 51.06 51.92 50.49 51.79 180,312 +0.73(+1.43%)
Mar 30, 2023 49.90 51.53 49.19 51.06 179,742 +1.13(+2.26%)
Mar 29, 2023 49.90 50.50 49.69 49.93 91,406 +0.07(+0.14%)
Mar 28, 2023 50.01 50.11 49.42 49.86 77,560 -0.20(-0.40%)
Mar 27, 2023 50.08 50.32 49.17 50.06 111,951 -0.21(-0.42%)
Mar 24, 2023 50.38 50.41 49.72 50.27 104,152 -0.26(-0.51%)
Mar 23, 2023 51.07 51.50 50.36 50.53 98,299 -0.54(-1.06%)
Mar 22, 2023 51.82 51.82 51.03 51.07 98,752 -0.59(-1.14%)
Mar 21, 2023 51.62 52.18 51.62 51.66 109,173 +0.05(+0.10%)
Mar 20, 2023 51.49 51.88 51.26 51.61 117,748 +0.34(+0.66%)
Mar 17, 2023 51.65 52.52 50.98 51.27 259,751 -0.43(-0.83%)
Mar 16, 2023 51.44 52.67 50.90 51.70 179,090 +0.16(+0.31%)
Mar 15, 2023 52.57 52.72 51.12 51.54 214,115 -1.26(-2.39%)
Mar 14, 2023 53.98 53.98 52.69 52.80 121,576 -0.68(-1.27%)
Mar 13, 2023 54.10 55.07 53.38 53.48 189,532 -1.79(-3.24%)
Mar 10, 2023 54.57 55.35 53.61 55.27 181,334 +0.68(+1.25%)
Mar 09, 2023 53.80 55.67 53.76 54.59 192,338 +0.61(+1.13%)
Mar 08, 2023 52.47 54.36 52.16 53.98 504,291 +2.23(+4.31%)
Mar 07, 2023 50.85 51.90 50.40 51.75 110,333 +1.35(+2.68%)
Mar 06, 2023 50.81 51.13 50.36 50.40 73,284 -0.37(-0.73%)
Mar 03, 2023 50.00 51.32 49.99 50.77 116,457 +0.66(+1.32%)
Mar 02, 2023 50.25 50.25 49.91 50.11 181,958 -0.03(-0.06%)
Mar 01, 2023 49.13 50.20 49.13 50.14 187,286 +0.76(+1.54%)
Feb 28, 2023 48.07 49.41 47.75 49.38 127,727 +1.23(+2.55%)
Feb 27, 2023 47.55 48.24 47.55 48.15 120,915 +0.60(+1.26%)
Feb 24, 2023 46.56 47.85 46.02 47.55 76,197 +0.60(+1.28%)
Feb 23, 2023 47.34 47.71 46.60 46.95 122,467 -0.36(-0.76%)
Feb 22, 2023 47.06 47.84 46.90 47.31 150,249 +0.01(+0.02%)
Feb 21, 2023 48.15 48.15 47.14 47.30 74,784 -0.65(-1.36%)
Feb 17, 2023 47.95 0 +0.15(+0.31%)
Feb 16, 2023 47.68 48.50 47.68 47.80 82,011 -0.54(-1.12%)
Feb 15, 2023 48.22 48.57 47.65 48.34 78,266 -0.11(-0.23%)
Feb 14, 2023 48.90 49.66 48.27 48.45 126,550 -0.68(-1.38%)
Feb 13, 2023 48.59 49.48 48.22 49.13 121,926 +0.51(+1.05%)
Feb 10, 2023 49.00 49.40 48.62 48.62 70,369 -0.57(-1.16%)
Feb 09, 2023 49.47 49.65 48.95 49.19 80,724 -0.11(-0.22%)
Feb 08, 2023 48.50 49.49 48.45 49.30 81,353 +0.63(+1.29%)
Feb 07, 2023 48.49 49.36 48.31 48.67 103,626 +0.06(+0.12%)
Feb 06, 2023 49.57 49.57 48.25 48.61 79,228 -1.03(-2.07%)
Feb 03, 2023 48.52 50.22 48.52 49.64 255,666 +0.64(+1.31%)
Feb 02, 2023 48.53 49.56 48.01 49.00 114,167 +0.60(+1.24%)
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.