Stella-Jones Inc. (SJ.TO) TSX

76.80

-0.18(-0.23%)

Updated at August 18 03:31PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202577.2276.9876.9878.1576.8979,687
August 14, 202578.4877.577.578.4876.6782,437
August 13, 202576.5679.0579.0579.1776.39166,000
August 12, 202576.9276.8476.8477.3775.45197,200
August 11, 202577.0476.2876.2877.275.8143,000
August 08, 202574.4977.7777.7778.874.49383,100
August 07, 202578.9574.574.578.9573.58460,150
August 06, 202579.5278.4978.4979.7278.36144,800
August 05, 202578.3379.6679.6680.1678.3364,700
August 01, 202578.3278.8178.8179.0478.0970,123
July 31, 202579.178.9978.9979.7478.7262,908
July 30, 202579.5978.9378.9380.1578.8686,400
July 29, 202579.0180.1180.1180.1579.0195,400
July 28, 202580.4479.279.281.2779.04138,300
July 25, 202580.5580.7180.7181.5380.3390,800
July 24, 202581.2180.580.581.8180.1792,409
July 23, 202581.9781.2181.2182.3181.0456,700
July 22, 202580.9981.381.381.6280.750,444
July 21, 202580.680.680.682.1180.5958,900
July 18, 202580.880.180.180.879.6268,020
July 17, 202579.3381.1281.1281.3779.3366,343
July 16, 202579.7279.3279.3279.7278.5535,728
July 15, 202579.9179.6179.6180.7879.5162,300
July 14, 202582.779.8779.8782.779.66106,906
July 11, 202581.6982.182.182.2681.2947,113
July 10, 202580.3482.0582.0582.1879.6675,600
July 09, 202581.3580.3180.3182.2479.49141,942
July 08, 202579.4481.3681.3681.4179.44119,313
July 07, 202578.1980.2780.2780.3278.19102,445
July 04, 202578.9978.8278.8279.1278.1942,739
July 03, 202578.1978.9978.9979.8777.0981,904
July 02, 202578.1478.1578.1579.1578.0966,600
June 30, 202578.1278.4978.4978.8577.9181,544
June 27, 202578.1678.5178.5179.5678.16107,400
June 26, 202577.0978.1678.1678.1876.9868,100
June 25, 202576.5577.1977.1977.4476.4668,800
June 24, 202577.4876.5576.5577.7576.4665,514
June 23, 202575.2777.7877.7878.1475.27110,000
June 20, 202574.9775.2175.2176.5774.97323,200
June 19, 202575.575.2475.2475.5174.8936,200
June 18, 202574.6375.6975.6976.1974.6359,731
June 17, 202575.5875.0875.0875.974.8955,335
June 16, 202576.2575.7275.7276.7575.6869,300
June 13, 202578.5376.5276.5278.7476.5174,200
June 12, 202577.878.778.778.947794,900
June 11, 202577.4678.0978.0978.727782,036
June 10, 202578.8477.1977.1979.0577.1184,800
June 09, 202577.1878.8278.8279.2277.1495,244
June 06, 202577.1477.2177.2177.476.173,136
June 05, 202576.1477.1477.1477.2275.5589,600
June 04, 202576.4376.1476.1476.4375.0897,948
June 03, 202575.9876.1676.1677.0975.9867,415
June 02, 202577.7876.4176.4177.7876127,900
May 30, 202576.3677.5977.2878.6875.74272,200
May 29, 202575.5476.1175.8176.547570,505
May 28, 202575.7975.1374.8376.0575.07126,300
May 27, 202576.2575.775.476.6775.388,633
May 26, 202574.8175.5675.2675.9774.8130,900
May 23, 202574.6175.2575.2575.6974.54103,600
May 22, 202575.2275.1975.1975.6475.1692,510
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved