Skip to main content

Stella Jones Inc (TSX: SJ )

82.16 +0.80 (+0.98%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.57 38.00 37.57 37.60 2,530 -0.59(-1.54%)
May 20, 2011 37.88 38.32 37.88 38.19 1,674 +0.31(+0.82%)
May 19, 2011 38.43 38.43 37.87 37.88 1,555 -0.22(-0.58%)
May 18, 2011 39.00 39.00 38.00 38.10 66,005 -1.31(-3.32%)
May 17, 2011 38.64 39.41 38.64 39.41 685 +0.68(+1.76%)
May 16, 2011 38.98 39.00 38.53 38.73 2,727 +0.63(+1.65%)
May 13, 2011 38.00 38.49 37.60 38.10 2,798 +0.00(+0.00%)
May 12, 2011 39.37 39.37 38.00 38.10 2,410 -1.05(-2.68%)
May 11, 2011 39.48 39.48 39.03 39.15 4,604 +0.15(+0.38%)
May 10, 2011 38.99 39.00 38.71 39.00 1,724 +0.25(+0.65%)
May 09, 2011 37.95 38.75 37.95 38.75 3,147 +1.08(+2.87%)
May 06, 2011 37.93 37.93 37.55 37.67 1,250 +0.11(+0.29%)
May 05, 2011 37.99 37.99 37.56 37.56 210 -0.43(-1.13%)
May 04, 2011 38.99 38.99 37.90 37.99 3,117 -0.54(-1.40%)
May 03, 2011 39.00 39.00 38.53 38.53 800 -0.64(-1.63%)
May 02, 2011 38.88 39.17 38.40 39.17 1,457 +0.68(+1.77%)
Apr 29, 2011 38.50 38.60 38.02 38.49 5,027 +0.01(+0.03%)
Apr 28, 2011 38.56 38.62 38.01 38.48 2,300 -0.17(-0.44%)
Apr 27, 2011 39.26 39.26 38.65 38.65 1,999 -0.62(-1.58%)
Apr 26, 2011 38.45 39.50 38.44 39.27 1,836 +0.21(+0.54%)
Apr 25, 2011 39.73 39.60 38.76 39.06 975 -0.44(-1.11%)
Apr 21, 2011 38.95 39.72 38.95 39.50 2,930 +0.80(+2.07%)
Apr 20, 2011 38.32 38.70 38.32 38.70 1,199 +0.43(+1.12%)
Apr 19, 2011 37.75 38.27 37.75 38.27 2,649 +0.52(+1.38%)
Apr 18, 2011 38.20 38.75 37.75 37.75 5,833 +0.00(+0.00%)
Apr 15, 2011 39.29 39.38 37.65 37.75 7,666 -2.25(-5.62%)
Apr 14, 2011 39.51 40.00 39.51 40.00 4,976 -0.97(-2.37%)
Apr 13, 2011 39.03 41.30 38.75 40.97 12,160 +1.51(+3.83%)
Apr 12, 2011 40.40 40.40 39.06 39.46 3,549 -0.74(-1.84%)
Apr 11, 2011 40.40 40.41 40.20 40.20 5,096 -0.12(-0.30%)
Apr 08, 2011 41.03 41.22 40.32 40.32 2,972 -0.28(-0.69%)
Apr 07, 2011 40.53 40.60 40.13 40.60 4,940 -0.43(-1.05%)
Apr 06, 2011 40.08 41.03 40.08 41.03 3,861 +0.53(+1.31%)
Apr 05, 2011 40.25 40.50 40.12 40.50 2,781 +0.31(+0.77%)
Apr 04, 2011 40.20 40.45 40.00 40.19 2,438 -0.26(-0.64%)
Apr 01, 2011 40.45 40.45 40.44 40.45 1,231 +0.00(+0.00%)
Mar 31, 2011 40.05 40.45 39.97 40.45 4,469 +0.00(+0.00%)
Mar 30, 2011 40.40 40.45 40.40 40.45 1,750 +0.05(+0.12%)
Mar 29, 2011 39.99 40.44 39.97 40.40 5,212 -0.09(-0.22%)
Mar 28, 2011 40.83 40.83 40.04 40.49 2,776 -0.34(-0.83%)
Mar 25, 2011 41.50 41.50 39.75 40.83 4,631 -1.02(-2.44%)
Mar 24, 2011 41.99 41.99 41.50 41.85 4,330 +0.36(+0.87%)
Mar 23, 2011 41.19 41.50 40.76 41.49 3,055 +0.54(+1.32%)
Mar 22, 2011 41.50 41.51 40.70 40.95 2,970 -0.65(-1.56%)
Mar 21, 2011 41.99 42.01 41.00 41.60 12,320 +1.20(+2.97%)
Mar 18, 2011 39.50 40.44 39.10 40.40 7,871 +1.36(+3.48%)
Mar 17, 2011 39.73 39.99 39.04 39.04 9,150 +0.36(+0.93%)
Mar 16, 2011 37.01 38.68 37.01 38.68 6,155 +1.00(+2.65%)
Mar 15, 2011 37.68 37.68 36.30 37.68 8,381 +0.00(+0.00%)
Mar 14, 2011 37.00 37.68 37.00 37.68 53,129 +0.85(+2.31%)
Mar 11, 2011 35.85 37.50 35.80 36.83 4,385 +0.84(+2.33%)
Mar 10, 2011 36.75 36.75 34.65 35.99 5,576 -1.69(-4.49%)
Mar 09, 2011 37.68 37.68 37.68 37.68 103 +0.00(+0.00%)
Mar 08, 2011 37.70 37.70 36.91 37.68 1,498 +0.08(+0.21%)
Mar 07, 2011 37.85 37.98 37.50 37.60 1,453 +0.10(+0.27%)
Mar 04, 2011 37.77 37.99 37.50 37.50 969 -0.08(-0.21%)
Mar 03, 2011 37.65 38.00 37.58 37.58 26,256 -0.07(-0.19%)
Mar 02, 2011 37.51 38.00 37.51 37.65 2,596 -0.35(-0.92%)
Mar 01, 2011 37.48 38.00 37.48 38.00 4,200 +0.52(+1.39%)
Feb 28, 2011 37.17 37.48 37.00 37.48 6,289 +0.88(+2.40%)
Feb 25, 2011 36.69 36.69 36.02 36.60 2,277 -0.10(-0.27%)
Feb 24, 2011 37.00 37.00 36.70 36.70 500 -0.04(-0.11%)
Feb 23, 2011 36.13 36.74 36.00 36.74 5,892 +0.62(+1.72%)
Feb 22, 2011 37.11 37.11 35.50 36.12 19,014 -1.28(-3.42%)
Feb 18, 2011 37.16 37.43 37.15 37.40 3,870 +0.05(+0.13%)
Feb 17, 2011 37.12 37.38 37.12 37.35 1,076 +0.17(+0.46%)
Feb 16, 2011 37.05 37.39 37.00 37.18 4,775 +0.13(+0.35%)
Feb 15, 2011 37.21 37.48 37.00 37.05 2,780 +0.05(+0.14%)
Feb 14, 2011 36.26 37.00 36.26 37.00 4,736 +0.84(+2.32%)
Feb 11, 2011 36.50 36.50 36.16 36.16 1,843 -0.34(-0.93%)
Feb 10, 2011 36.96 36.96 36.31 36.50 1,694 -0.24(-0.65%)
Feb 09, 2011 35.57 36.74 35.57 36.74 2,421 +0.74(+2.06%)
Feb 08, 2011 35.50 36.00 35.50 36.00 5,170 +0.67(+1.90%)
Feb 07, 2011 35.75 36.00 35.27 35.33 2,406 -0.41(-1.15%)
Feb 04, 2011 35.72 35.75 35.13 35.74 2,244 +0.24(+0.68%)
Feb 03, 2011 35.69 35.74 35.00 35.50 5,241 +0.20(+0.57%)
Feb 02, 2011 35.00 35.30 35.00 35.30 4,227 +0.59(+1.70%)
Feb 01, 2011 34.99 35.00 34.50 34.71 2,808 +0.20(+0.58%)
Jan 31, 2011 35.48 35.49 34.25 34.51 5,513 -0.18(-0.52%)
Jan 28, 2011 34.83 34.83 34.00 34.69 22,822 +0.69(+2.03%)
Jan 27, 2011 33.45 34.01 33.00 34.00 5,775 +0.85(+2.56%)
Jan 26, 2011 33.27 33.48 33.00 33.15 2,467 +0.32(+0.97%)
Jan 25, 2011 32.60 33.48 32.60 32.83 3,567 +0.23(+0.71%)
Jan 24, 2011 32.70 32.70 32.60 32.60 1,307 +0.00(+0.00%)
Jan 21, 2011 32.51 32.85 32.51 32.60 1,690 -0.27(-0.82%)
Jan 20, 2011 33.07 33.07 32.58 32.87 2,586 -0.13(-0.39%)
Jan 19, 2011 33.00 33.00 32.59 33.00 14,755 -0.10(-0.30%)
Jan 18, 2011 32.75 33.24 32.75 33.10 6,280 +0.35(+1.07%)
Jan 17, 2011 32.87 32.88 32.50 32.75 2,611 +0.25(+0.77%)
Jan 14, 2011 32.50 32.70 32.50 32.50 7,065 -0.20(-0.61%)
Jan 13, 2011 32.74 32.74 32.50 32.70 5,160 +0.33(+1.02%)
Jan 12, 2011 32.15 32.47 32.15 32.37 2,443 +0.22(+0.68%)
Jan 11, 2011 33.02 33.15 32.15 32.15 2,721 -1.15(-3.45%)
Jan 10, 2011 33.40 33.40 32.76 33.30 2,817 -0.20(-0.60%)
Jan 07, 2011 33.44 33.50 33.40 33.50 5,927 +0.50(+1.52%)
Jan 06, 2011 33.06 33.40 33.00 33.00 2,937 +0.00(+0.00%)
Jan 05, 2011 33.25 33.44 32.95 33.00 2,117 -0.20(-0.60%)
Jan 04, 2011 33.21 33.21 32.76 33.20 2,937 -0.09(-0.27%)
Dec 31, 2010 32.51 33.50 32.51 33.29 5,309 +0.69(+2.12%)
Dec 30, 2010 32.61 32.90 32.60 32.60 4,550 +0.35(+1.09%)
Dec 29, 2010 31.99 32.25 31.51 32.25 4,352 +0.72(+2.28%)
Dec 24, 2010 31.52 31.53 31.52 31.53 476 -0.46(-1.44%)
Dec 23, 2010 31.50 31.99 31.39 31.99 6,177 +0.24(+0.76%)
Dec 22, 2010 31.65 31.77 31.18 31.75 3,305 -0.05(-0.16%)
Dec 21, 2010 31.08 31.80 31.08 31.80 3,045 +0.19(+0.60%)
Dec 20, 2010 31.60 31.75 31.60 31.61 2,344 +0.01(+0.03%)
Dec 17, 2010 31.11 31.60 31.08 31.60 2,487 +0.12(+0.38%)
Dec 16, 2010 31.15 31.84 31.15 31.48 8,213 +0.33(+1.06%)
Dec 15, 2010 31.07 31.15 30.92 31.15 3,162 +0.00(+0.00%)
Dec 14, 2010 31.06 31.19 31.00 31.15 4,192 +0.11(+0.35%)
Dec 13, 2010 31.50 31.50 30.75 31.04 6,099 +1.06(+3.54%)
Dec 10, 2010 30.00 30.26 29.98 29.98 10,121 -0.01(-0.03%)
Dec 09, 2010 29.49 30.00 29.49 29.99 8,800 +0.51(+1.73%)
Dec 08, 2010 28.96 29.49 28.96 29.48 2,114 +0.48(+1.66%)
Dec 07, 2010 28.91 29.00 28.91 29.00 1,893 +0.00(+0.00%)
Dec 06, 2010 28.90 29.00 28.63 29.00 5,175 +0.37(+1.29%)
Dec 03, 2010 28.60 28.70 28.54 28.63 1,659 +0.13(+0.46%)
Dec 02, 2010 28.15 28.50 28.15 28.50 2,215 +0.43(+1.53%)
Dec 01, 2010 28.00 28.19 27.76 28.07 4,760 -0.13(-0.46%)
Nov 30, 2010 27.98 28.20 27.75 28.20 8,500 +0.40(+1.44%)
Nov 29, 2010 27.50 27.80 27.28 27.80 2,727 +0.29(+1.05%)
Nov 26, 2010 27.45 28.00 27.45 27.51 13,918 +0.11(+0.40%)
Nov 25, 2010 27.20 27.40 27.20 27.40 6,980 +0.05(+0.18%)
Nov 24, 2010 27.44 27.45 27.25 27.35 3,713 -0.10(-0.36%)
Nov 23, 2010 27.20 27.45 27.20 27.45 5,923 +0.15(+0.55%)
Nov 22, 2010 27.25 27.30 27.11 27.30 6,817 +0.20(+0.74%)
Nov 19, 2010 27.00 27.39 27.00 27.10 5,925 +0.10(+0.37%)
Nov 18, 2010 27.00 27.09 26.94 27.00 12,352 +0.05(+0.19%)
Nov 17, 2010 26.75 26.95 26.75 26.95 7,308 +0.15(+0.56%)
Nov 16, 2010 26.97 27.00 26.75 26.80 4,064 -0.20(-0.74%)
Nov 15, 2010 27.00 27.15 26.91 27.00 12,346 +0.00(+0.00%)
Nov 12, 2010 26.25 27.32 26.25 27.00 42,460 +1.10(+4.25%)
Nov 11, 2010 25.31 25.90 25.30 25.90 3,670 +0.25(+0.97%)
Nov 10, 2010 25.61 25.65 25.23 25.65 4,715 +0.79(+3.18%)
Nov 09, 2010 24.76 24.86 24.75 24.86 5,887 -0.09(-0.36%)
Nov 08, 2010 25.01 25.10 24.75 24.95 37,415 -0.45(-1.77%)
Nov 05, 2010 25.50 25.65 25.40 25.40 25,608 -0.10(-0.39%)
Nov 04, 2010 26.41 26.41 25.38 25.50 28,553 -1.00(-3.77%)
Nov 03, 2010 26.50 26.50 26.50 26.50 1,181 +0.15(+0.57%)
Nov 02, 2010 26.35 26.35 26.35 26.35 5,094 -0.05(-0.19%)
Nov 01, 2010 26.56 26.70 26.40 26.40 2,943 -0.30(-1.12%)
Oct 29, 2010 26.40 26.79 26.40 26.70 2,370 +0.09(+0.34%)
Oct 28, 2010 26.81 26.81 26.61 26.61 2,050 -0.52(-1.92%)
Oct 27, 2010 27.00 27.15 26.99 27.13 1,050 +0.13(+0.48%)
Oct 25, 2010 27.20 27.25 27.00 27.00 3,445 +0.00(+0.00%)
Oct 22, 2010 27.21 27.21 27.00 27.00 667 -0.27(-0.99%)
Oct 21, 2010 27.20 27.27 27.20 27.27 273 +0.07(+0.26%)
Oct 20, 2010 27.12 27.20 27.12 27.20 2,100 +0.20(+0.74%)
Oct 19, 2010 26.50 27.00 26.50 27.00 3,977 +0.22(+0.82%)
Oct 18, 2010 26.72 27.00 26.72 26.78 5,323 -0.22(-0.81%)
Oct 15, 2010 27.00 27.01 27.00 27.00 4,871 +0.00(+0.00%)
Oct 14, 2010 27.01 27.03 26.99 27.00 4,405 -0.22(-0.81%)
Oct 13, 2010 27.50 27.50 27.22 27.22 2,841 -0.37(-1.34%)
Oct 12, 2010 27.48 27.75 27.36 27.59 1,572 +0.33(+1.21%)
Oct 08, 2010 27.26 27.26 27.26 40 +0.00(+0.00%)
Oct 07, 2010 27.50 27.50 27.26 27.26 2,761 -0.23(-0.84%)
Oct 06, 2010 27.26 27.49 27.24 27.49 3,005 -0.01(-0.04%)
Oct 05, 2010 27.50 27.50 27.50 27.50 1,951 +0.30(+1.10%)
Oct 04, 2010 27.68 27.68 27.20 27.20 2,006 -0.07(-0.26%)
Oct 01, 2010 27.41 27.65 27.27 27.27 2,585 -0.38(-1.37%)
Sep 30, 2010 27.86 27.86 27.36 27.65 7,414 +0.29(+1.06%)
Sep 29, 2010 27.58 27.60 27.36 27.36 2,571 +0.20(+0.74%)
Sep 28, 2010 27.50 27.75 27.16 27.16 2,095 -0.58(-2.09%)
Sep 27, 2010 27.74 27.75 27.74 27.74 1,558 +0.33(+1.20%)
Sep 24, 2010 27.51 27.51 27.41 27.41 1,453 -0.39(-1.40%)
Sep 23, 2010 27.70 27.80 27.55 27.80 3,400 -0.10(-0.36%)
Sep 22, 2010 28.00 28.00 27.90 27.90 330 -0.10(-0.36%)
Sep 21, 2010 28.00 28.00 28.00 28.00 140 +0.00(+0.00%)
Sep 20, 2010 28.00 28.00 27.80 28.00 1,568 +0.01(+0.04%)
Sep 17, 2010 28.00 28.00 27.76 27.99 4,185 +0.01(+0.04%)
Sep 15, 2010 27.49 27.99 27.25 27.98 1,763 +0.48(+1.75%)
Sep 14, 2010 27.11 27.50 27.04 27.50 1,620 +0.34(+1.25%)
Sep 13, 2010 27.47 27.48 27.16 27.16 650 +0.05(+0.18%)
Sep 10, 2010 27.49 27.49 27.11 27.11 1,425 -0.39(-1.42%)
Sep 09, 2010 27.55 27.55 27.50 27.50 1,698 -0.25(-0.90%)
Sep 08, 2010 27.74 27.75 27.51 27.75 1,531 +0.05(+0.18%)
Sep 07, 2010 28.01 28.01 27.70 27.70 4,200 -0.31(-1.11%)
Sep 03, 2010 28.27 28.27 28.01 28.01 2,020 -0.39(-1.37%)
Sep 02, 2010 28.46 28.46 28.27 28.40 2,003 -0.02(-0.07%)
Sep 01, 2010 28.52 28.52 28.42 28.42 888 -0.28(-0.98%)
Aug 31, 2010 27.33 28.70 27.00 28.70 21,042 +1.70(+6.30%)
Aug 30, 2010 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Aug 27, 2010 26.62 27.00 26.62 27.00 2,033 +0.00(+0.00%)
Aug 26, 2010 26.75 27.00 26.74 27.00 2,245 +0.01(+0.04%)
Aug 25, 2010 26.75 26.99 26.65 26.99 8,000 -0.01(-0.04%)
Aug 24, 2010 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 23, 2010 27.00 27.00 26.82 27.00 3,000 +0.00(+0.00%)
Aug 20, 2010 27.00 27.00 27.00 27.00 2,379 +0.02(+0.07%)
Aug 19, 2010 27.01 27.01 26.98 26.98 7,410 -0.02(-0.07%)
Aug 18, 2010 27.26 27.26 27.00 27.00 1,820 -0.15(-0.55%)
Aug 17, 2010 27.15 27.15 27.15 27.15 500 -0.09(-0.33%)
Aug 16, 2010 27.15 27.24 27.15 27.24 4,357 -0.11(-0.40%)
Aug 13, 2010 27.34 27.35 27.25 27.35 555 +0.02(+0.07%)
Aug 12, 2010 27.54 27.54 27.33 27.33 3,952 -0.37(-1.34%)
Aug 11, 2010 28.10 28.10 27.70 27.70 700 -0.47(-1.67%)
Aug 10, 2010 28.00 28.18 28.00 28.17 950 +0.17(+0.61%)
Aug 09, 2010 27.99 28.00 27.99 28.00 670 +0.30(+1.08%)
Aug 06, 2010 28.00 28.00 27.70 27.70 1,170 -0.28(-1.00%)
Aug 05, 2010 27.75 28.00 27.70 27.98 2,322 -0.02(-0.07%)
Aug 04, 2010 27.70 28.00 27.70 28.00 9,600 +0.00(+0.00%)
Aug 03, 2010 28.44 28.44 28.00 28.00 6,586 +0.42(+1.52%)
Jul 30, 2010 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 29, 2010 27.89 28.10 27.58 27.58 96,855 -0.79(-2.78%)
Jul 28, 2010 27.86 28.37 27.86 28.37 1,000 -0.02(-0.07%)
Jul 27, 2010 27.80 28.39 27.80 28.39 658 +0.59(+2.12%)
Jul 26, 2010 27.85 28.00 27.80 27.80 1,510 +0.05(+0.18%)
Jul 23, 2010 27.76 28.24 27.75 27.75 2,388 +0.05(+0.18%)
Jul 22, 2010 27.75 27.75 27.55 27.70 4,435 -0.05(-0.18%)
Jul 21, 2010 27.60 27.76 27.60 27.75 738 +0.16(+0.58%)
Jul 20, 2010 27.90 27.90 27.59 27.59 950 -0.12(-0.43%)
Jul 19, 2010 28.00 28.00 27.70 27.71 4,400 -0.29(-1.04%)
Jul 16, 2010 28.08 28.28 28.00 28.00 1,276 -0.75(-2.61%)
Jul 15, 2010 28.99 28.99 28.70 28.75 2,488 -0.25(-0.86%)
Jul 14, 2010 28.29 29.01 28.29 29.00 3,085 +0.24(+0.83%)
Jul 13, 2010 28.95 28.95 28.75 28.76 5,719 -0.09(-0.31%)
Jul 12, 2010 28.85 28.85 28.85 25 +0.00(+0.00%)
Jul 09, 2010 28.26 28.85 28.26 28.85 1,350 +0.37(+1.30%)
Jul 08, 2010 27.75 28.48 27.75 28.48 5,437 +0.59(+2.12%)
Jul 07, 2010 27.50 27.90 27.50 27.89 3,000 +0.89(+3.30%)
Jul 06, 2010 27.00 27.25 26.80 27.00 2,985 +0.00(+0.00%)
Jul 02, 2010 27.26 27.26 27.00 27.00 2,080 -0.25(-0.92%)
Jun 30, 2010 27.03 27.48 27.03 27.25 864 +0.25(+0.93%)
Jun 29, 2010 27.28 27.28 27.00 27.00 20,795 -1.00(-3.57%)
Jun 25, 2010 28.24 28.24 28.00 28.00 800 +0.70(+2.56%)
Jun 24, 2010 27.26 27.31 27.26 27.30 975 -0.21(-0.76%)
Jun 23, 2010 27.74 28.96 27.51 27.51 4,237 -0.23(-0.83%)
Jun 22, 2010 27.89 27.90 27.16 27.74 1,381 +0.48(+1.76%)
Jun 21, 2010 27.29 28.13 27.26 27.26 6,471 -0.03(-0.11%)
Jun 18, 2010 26.50 27.29 26.50 27.29 1,260 +0.79(+2.98%)
Jun 17, 2010 26.50 26.50 26.50 26.50 930 -0.10(-0.38%)
Jun 16, 2010 26.40 26.60 26.40 26.60 580 -0.10(-0.37%)
Jun 15, 2010 26.70 26.70 26.70 26.70 427 +0.25(+0.95%)
Jun 14, 2010 26.59 26.70 26.45 26.45 9,370 +0.06(+0.23%)
Jun 11, 2010 26.39 26.59 26.39 26.39 3,700 -0.14(-0.53%)
Jun 10, 2010 26.45 26.53 26.45 26.53 2,400 +0.13(+0.49%)
Jun 09, 2010 26.44 26.45 26.35 26.40 1,400 -0.05(-0.19%)
Jun 08, 2010 26.35 26.55 26.35 26.45 1,500 -0.15(-0.56%)
Jun 07, 2010 26.60 26.60 26.59 26.60 710 +0.34(+1.29%)
Jun 04, 2010 26.25 26.30 26.25 26.26 1,396 -0.19(-0.72%)
Jun 03, 2010 26.45 26.45 26.25 26.45 1,948 +0.00(+0.00%)
Jun 02, 2010 26.45 26.45 26.45 0 +0.00(+0.00%)
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.