Stella-Jones Inc. - SJ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	85.01	85.5	85.5	86.16	83.75	109,892
December 03, 2025	83.75	85.38	85.38	85.41	83.75	83,000
December 02, 2025	85.91	83.49	83.49	86.56	83.32	69,430
December 01, 2025	86.73	85.85	85.85	86.73	85.85	67,400
November 28, 2025	86.84	87.09	87.09	87.17	86.31	50,200
November 27, 2025	86.92	86.36	86.36	86.92	85.67	52,100
November 26, 2025	85.4	86.92	86.92	87.96	85.4	237,003
November 25, 2025	84.95	85.3	85.3	86.28	84.42	370,783
November 24, 2025	84.5	84.18	84.18	84.5	83.61	112,926
November 21, 2025	83.06	84.26	84.26	85.62	82.14	100,018
November 20, 2025	84.67	81.9	81.9	88	81.9	213,219
November 19, 2025	81.71	81.89	81.89	82.06	80.77	66,988
November 18, 2025	83.24	81.71	81.71	83.24	81	65,309
November 17, 2025	84.83	82.87	82.87	85.16	82.62	109,800
November 14, 2025	85.57	84.87	84.87	85.6	84.01	107,314
November 13, 2025	85.38	85.97	85.97	86.43	85.21	77,800
November 12, 2025	84.91	85.27	85.27	85.51	84.08	82,100
November 11, 2025	84.29	83.78	83.78	84.41	82.72	47,389
November 10, 2025	83.78	83.94	83.94	84.63	83.45	92,606
November 07, 2025	81.47	83.75	83.75	83.9	81.47	99,567
November 06, 2025	82.78	81.86	81.86	82.78	81.36	109,026
November 05, 2025	80	82.96	82.96	84.87	78.76	243,200
November 04, 2025	78.82	79.56	79.56	79.68	77.01	111,304
November 03, 2025	79.13	78.66	78.66	79.13	78.31	66,705
October 31, 2025	78.27	79.61	79.61	79.74	77.79	66,200
October 30, 2025	78	78.7	78.7	79.22	78	66,383
October 29, 2025	78.93	78.31	78.31	78.93	77.91	61,400
October 28, 2025	78.1	78.87	78.87	79.47	77.94	71,662
October 27, 2025	78.3	78.23	78.23	78.46	77.71	63,441
October 24, 2025	78.9	78.46	78.46	79.36	78.36	77,600
October 23, 2025	77.98	78.85	78.85	79.01	77.96	123,730
October 22, 2025	77.69	78.12	78.12	78.88	77	138,510
October 21, 2025	80.65	80.12	80.12	80.65	79.64	80,100
October 20, 2025	80.91	79.76	79.76	80.91	79.57	103,613
October 17, 2025	80.17	80.5	80.5	81.16	80.07	141,300
October 16, 2025	82.48	80.55	80.55	83	80.41	73,112
October 15, 2025	81.66	82.7	82.7	83.04	81.66	106,400
October 14, 2025	81.02	81.39	81.39	81.62	80.91	87,534
October 10, 2025	81.08	81.27	81.27	81.71	80.85	45,400
October 09, 2025	81.74	81.17	81.17	82.15	80.88	87,717
October 08, 2025	80.41	81.25	81.25	81.35	79.39	89,700
October 07, 2025	80.82	79.95	79.95	80.83	79.7	48,300
October 06, 2025	81.95	80.82	80.82	81.95	80.55	63,900
October 03, 2025	81.75	81.28	81.28	82.28	80.99	58,400
October 02, 2025	79.96	81.4	81.4	81.45	79.96	97,900
October 01, 2025	79.32	79.95	79.95	80.5	79.32	91,200
September 30, 2025	76.04	79.41	79.41	79.68	76.04	238,000
September 29, 2025	76.97	76.28	76.28	77	75.5	57,702
September 26, 2025	77.9	76.55	76.55	78	76.33	107,438
September 25, 2025	78	77.8	77.8	78.23	77.02	156,700
September 24, 2025	77.64	77.41	77.41	78.33	77	70,719
September 23, 2025	77.64	77.64	77.64	78.68	77.52	85,932
September 22, 2025	77.98	77.54	77.54	78.25	77.53	49,000
September 19, 2025	78.51	77.92	77.92	79.6	77.31	221,240
September 18, 2025	78.6	79.31	79.31	79.64	78.6	49,182
September 17, 2025	79.92	78.84	78.84	80.44	78.4	104,392
September 16, 2025	79.96	79.76	79.76	81.26	79.4	103,741
September 15, 2025	79.55	79.68	79.68	80.06	79.38	54,140
September 12, 2025	80.42	79.77	79.77	80.5	79.31	67,824
September 11, 2025	79.95	80.8	80.8	80.96	79.93	75,712

Stella-Jones Inc. (SJ.TO) TSX