Stella-Jones Inc. (TSX:SJ)
Canada
· Delayed Price · Currency is CAD 74.92
+1.30 (1.77%)
May 12, 2025, 4:00 PM EDT
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 74.03 | 75.91 | 74.03 | 74.92 | 74.92 | 1.77% | 102,948 |
| May 9, 2025 | 73.75 | 73.75 | 72.35 | 73.62 | 73.62 | 1.53% | 76,900 |
| May 8, 2025 | 71.96 | 73.62 | 70.98 | 72.51 | 72.51 | 2.72% | 132,528 |
| May 7, 2025 | 68.82 | 72.01 | 68.82 | 70.59 | 70.59 | 4.73% | 279,429 |
| May 6, 2025 | 67.60 | 67.74 | 67.21 | 67.40 | 67.40 | -0.30% | 59,100 |
| May 5, 2025 | 66.96 | 68.08 | 66.53 | 67.60 | 67.60 | 0.54% | 57,829 |
| May 2, 2025 | 67.15 | 67.62 | 66.67 | 67.24 | 67.24 | 0.19% | 82,312 |
| May 1, 2025 | 67.60 | 68.34 | 67.07 | 67.11 | 67.11 | -0.72% | 127,200 |
| Apr 30, 2025 | 67.00 | 67.79 | 66.35 | 67.60 | 67.60 | 0.58% | 103,300 |
| Apr 29, 2025 | 67.20 | 67.60 | 66.99 | 67.21 | 67.21 | -0.58% | 53,200 |
| Apr 28, 2025 | 66.75 | 67.92 | 66.75 | 67.60 | 67.60 | 0.25% | 43,416 |
| Apr 25, 2025 | 66.26 | 67.82 | 66.25 | 67.43 | 67.43 | 1.57% | 71,200 |
| Apr 24, 2025 | 67.20 | 67.20 | 66.26 | 66.39 | 66.39 | -0.91% | 75,749 |
| Apr 23, 2025 | 67.43 | 68.10 | 66.97 | 67.00 | 67.00 | -0.68% | 74,917 |
| Apr 22, 2025 | 66.92 | 67.91 | 66.80 | 67.46 | 67.46 | 1.32% | 65,216 |
| Apr 21, 2025 | 66.42 | 66.58 | 65.97 | 66.58 | 66.58 | 0.06% | 75,400 |
| Apr 17, 2025 | 66.03 | 66.72 | 66.03 | 66.54 | 66.54 | 0.77% | 41,900 |
| Apr 16, 2025 | 65.71 | 66.18 | 65.59 | 66.03 | 66.03 | 0.35% | 64,500 |
| Apr 15, 2025 | 65.62 | 65.94 | 65.27 | 65.80 | 65.80 | -0.18% | 62,366 |
| Apr 14, 2025 | 65.96 | 66.26 | 65.27 | 65.92 | 65.92 | 0.26% | 101,135 |
| Apr 11, 2025 | 63.97 | 66.08 | 63.89 | 65.75 | 65.75 | 2.62% | 89,745 |
| Apr 10, 2025 | 65.83 | 65.83 | 63.43 | 64.07 | 64.07 | -2.67% | 91,600 |
| Apr 9, 2025 | 62.84 | 66.13 | 62.26 | 65.83 | 65.83 | 4.38% | 115,000 |
| Apr 8, 2025 | 65.55 | 66.02 | 62.78 | 63.07 | 63.07 | -2.23% | 114,417 |
| Apr 7, 2025 | 63.57 | 65.58 | 62.99 | 64.51 | 64.51 | -1.98% | 171,516 |
| Apr 4, 2025 | 66.25 | 66.25 | 65.34 | 65.81 | 65.81 | -1.85% | 113,222 |
| Apr 3, 2025 | 67.88 | 68.44 | 66.75 | 67.05 | 67.05 | -2.32% | 88,629 |
| Apr 2, 2025 | 68.50 | 69.00 | 68.26 | 68.64 | 68.64 | 0.15% | 65,100 |
| Apr 1, 2025 | 67.99 | 69.17 | 66.71 | 68.54 | 68.54 | 0.44% | 75,500 |
| Mar 31, 2025 | 67.13 | 68.54 | 67.00 | 68.24 | 67.93 | 0.72% | 122,000 |
| Mar 28, 2025 | 68.51 | 68.58 | 67.38 | 67.75 | 67.44 | -1.11% | 87,202 |
| Mar 27, 2025 | 67.55 | 68.84 | 67.55 | 68.51 | 68.20 | - | 120,847 |
| Mar 26, 2025 | 67.00 | 68.61 | 67.00 | 68.51 | 68.20 | 2.58% | 123,408 |
| Mar 25, 2025 | 66.28 | 66.87 | 65.92 | 66.79 | 66.49 | 0.07% | 91,400 |
| Mar 24, 2025 | 67.10 | 67.87 | 66.65 | 66.74 | 66.44 | -0.43% | 95,020 |
| Mar 21, 2025 | 67.17 | 67.65 | 66.31 | 67.03 | 66.73 | -0.25% | 274,300 |
| Mar 20, 2025 | 67.41 | 67.96 | 67.17 | 67.20 | 66.89 | -1.13% | 77,300 |
| Mar 19, 2025 | 67.69 | 68.53 | 67.36 | 67.97 | 67.66 | 0.41% | 89,100 |
| Mar 18, 2025 | 67.26 | 67.69 | 66.75 | 67.69 | 67.38 | -0.22% | 97,721 |
| Mar 17, 2025 | 67.34 | 68.53 | 67.34 | 67.84 | 67.53 | 0.44% | 129,747 |
| Mar 14, 2025 | 67.87 | 67.87 | 66.65 | 67.54 | 67.23 | 1.26% | 70,414 |
| Mar 13, 2025 | 67.00 | 67.18 | 65.98 | 66.70 | 66.40 | -0.49% | 141,122 |
| Mar 12, 2025 | 67.95 | 68.01 | 66.69 | 67.03 | 66.73 | -0.77% | 139,900 |
| Mar 11, 2025 | 68.36 | 68.36 | 67.00 | 67.55 | 67.24 | -1.90% | 114,617 |
| Mar 10, 2025 | 68.56 | 69.68 | 68.14 | 68.86 | 68.55 | -0.16% | 172,938 |
| Mar 7, 2025 | 68.00 | 69.19 | 67.87 | 68.97 | 68.66 | 0.54% | 80,400 |
| Mar 6, 2025 | 66.70 | 68.67 | 65.11 | 68.60 | 68.29 | 3.28% | 184,134 |
| Mar 5, 2025 | 69.82 | 70.00 | 66.08 | 66.42 | 66.12 | -3.28% | 441,224 |
| Mar 4, 2025 | 70.46 | 70.46 | 68.02 | 68.67 | 68.36 | -4.49% | 333,513 |
| Mar 3, 2025 | 69.97 | 72.74 | 69.92 | 71.90 | 71.57 | 3.93% | 216,132 |