Skip to main content

Stella Jones Inc (TSX: SJ )

85.97 +0.15 (+0.17%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.49 41.60 40.99 41.17 266,945 -0.38(-0.91%)
Jul 30, 2019 41.95 42.05 41.52 41.55 140,463 -0.47(-1.12%)
Jul 29, 2019 42.21 42.35 41.82 42.02 261,571 -0.33(-0.78%)
Jul 26, 2019 42.50 42.71 42.25 42.35 63,888 -0.09(-0.21%)
Jul 25, 2019 42.35 42.54 42.20 42.44 76,044 +0.16(+0.38%)
Jul 24, 2019 41.66 42.49 41.66 42.28 187,138 +0.46(+1.10%)
Jul 23, 2019 41.62 42.39 41.44 41.82 111,955 +0.20(+0.48%)
Jul 22, 2019 42.39 42.47 41.40 41.62 220,709 -0.93(-2.19%)
Jul 19, 2019 42.23 42.76 42.23 42.55 216,837 +0.36(+0.85%)
Jul 18, 2019 42.93 42.93 42.12 42.19 385,275 -0.79(-1.84%)
Jul 17, 2019 44.19 44.38 42.90 42.98 254,043 -1.24(-2.80%)
Jul 16, 2019 44.13 44.93 44.00 44.22 221,547 +0.19(+0.43%)
Jul 15, 2019 45.99 46.00 43.12 44.03 390,929 -2.84(-6.06%)
Jul 12, 2019 47.18 47.18 46.47 46.87 69,420 -0.36(-0.76%)
Jul 11, 2019 46.97 47.36 46.78 47.23 72,852 +0.23(+0.49%)
Jul 10, 2019 47.59 47.59 46.45 47.00 73,180 -0.50(-1.05%)
Jul 09, 2019 48.02 48.08 47.43 47.50 84,788 -0.56(-1.17%)
Jul 08, 2019 47.52 48.28 47.52 48.06 140,026 +0.23(+0.48%)
Jul 05, 2019 47.89 47.99 47.69 47.83 50,691 -0.15(-0.31%)
Jul 04, 2019 47.73 48.05 47.52 47.98 37,744 +0.25(+0.52%)
Jul 03, 2019 47.78 48.06 47.53 47.73 63,984 -0.08(-0.17%)
Jul 02, 2019 47.30 47.85 47.01 47.81 76,932 +0.55(+1.16%)
Jun 28, 2019 47.26 47.26 47.26 0 +0.03(+0.06%)
Jun 27, 2019 46.55 47.39 46.55 47.23 89,605 +0.73(+1.57%)
Jun 26, 2019 46.75 47.01 46.43 46.50 106,861 -0.36(-0.77%)
Jun 25, 2019 47.15 47.15 46.59 46.86 104,739 -0.33(-0.70%)
Jun 24, 2019 47.82 47.90 47.14 47.19 164,592 -0.89(-1.85%)
Jun 21, 2019 47.22 48.08 46.87 48.08 971,408 +0.72(+1.52%)
Jun 20, 2019 46.44 47.47 46.44 47.36 164,315 +0.90(+1.94%)
Jun 19, 2019 46.19 46.92 45.95 46.46 177,019 +0.42(+0.91%)
Jun 18, 2019 46.00 46.47 45.98 46.04 171,204 +0.11(+0.24%)
Jun 17, 2019 45.55 46.00 45.55 45.93 119,057 +0.26(+0.57%)
Jun 14, 2019 45.33 45.68 45.16 45.67 134,565 +0.40(+0.88%)
Jun 13, 2019 45.30 45.50 45.15 45.27 90,006 -0.03(-0.07%)
Jun 12, 2019 45.27 45.50 45.19 45.30 97,541 +0.04(+0.09%)
Jun 11, 2019 45.22 45.38 45.07 45.26 71,588 +0.15(+0.33%)
Jun 10, 2019 45.05 45.32 44.87 45.11 60,858 +0.06(+0.13%)
Jun 07, 2019 45.18 45.36 44.85 45.05 86,676 -0.20(-0.44%)
Jun 06, 2019 45.33 45.45 45.15 45.25 78,933 -0.08(-0.18%)
Jun 05, 2019 45.23 45.50 45.15 45.33 69,994 +0.03(+0.07%)
Jun 04, 2019 45.37 45.50 45.18 45.30 128,324 +0.03(+0.07%)
Jun 03, 2019 45.33 45.50 45.12 45.27 61,546 +0.01(+0.02%)
May 31, 2019 45.20 45.39 44.82 45.26 131,213 -0.04(-0.09%)
May 30, 2019 45.34 45.57 45.05 45.30 67,741 -0.08(-0.18%)
May 29, 2019 45.38 45.78 45.22 45.38 77,432 -0.17(-0.37%)
May 28, 2019 45.55 45.92 45.42 45.55 232,644 -0.13(-0.28%)
May 27, 2019 45.40 46.03 44.85 45.68 62,357 +0.25(+0.55%)
May 24, 2019 45.60 45.96 45.06 45.43 108,882 -0.15(-0.33%)
May 23, 2019 45.54 45.99 45.12 45.58 139,850 -0.06(-0.13%)
May 22, 2019 45.67 45.98 45.28 45.64 116,251 -0.11(-0.24%)
May 21, 2019 45.57 46.12 45.49 45.75 186,844 +0.02(+0.04%)
May 17, 2019 45.73 45.73 45.73 0 +0.11(+0.24%)
May 16, 2019 45.19 45.67 45.19 45.62 133,973 +0.45(+1.00%)
May 15, 2019 45.31 45.47 44.98 45.17 65,379 -0.22(-0.48%)
May 14, 2019 45.37 45.59 45.21 45.39 127,122 -0.05(-0.11%)
May 13, 2019 45.48 45.48 45.10 45.44 112,784 -0.07(-0.15%)
May 10, 2019 45.50 45.88 45.14 45.51 116,144 -0.14(-0.31%)
May 09, 2019 45.42 45.70 45.04 45.65 72,859 +0.10(+0.22%)
May 08, 2019 45.70 45.96 45.24 45.55 138,673 -0.17(-0.37%)
May 07, 2019 45.39 45.97 45.27 45.72 205,259 +0.18(+0.40%)
May 06, 2019 45.41 46.34 45.28 45.54 171,696 -0.14(-0.31%)
May 03, 2019 45.99 46.07 45.30 45.68 162,183 +0.18(+0.40%)
May 02, 2019 46.30 46.50 45.30 45.50 147,008 -0.37(-0.81%)
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.