Stelco Holdings Inc. - STLC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2024	68.77	68.14	68.14	68.77	68.14	3.55M
November 01, 2024	68.13	68.42	68.42	68.47	68.13	1.17M
October 31, 2024	67.62	68.13	68.13	68.41	67.62	819,611
October 30, 2024	68.5	68.31	68.31	68.8	68.25	809,516
October 29, 2024	68.05	68.47	68.47	68.47	67.93	140,500
October 28, 2024	67.98	68.23	68.23	68.27	67.91	923,244
October 25, 2024	68.22	68	68	68.22	67.44	183,246
October 24, 2024	67.78	67.94	67.94	68.02	67.59	296,600
October 23, 2024	67.94	67.61	67.61	67.97	67.56	274,400
October 22, 2024	67.86	67.93	67.93	67.95	67.38	288,211
October 21, 2024	67.73	67.91	67.91	68.14	67.31	296,300
October 18, 2024	67.77	67.79	67.79	67.86	67.61	70,700
October 17, 2024	67.45	67.56	67.56	67.7	67.36	148,500
October 16, 2024	67.42	67.38	67.38	67.43	67.04	389,938
October 15, 2024	67.38	67.22	67.22	67.38	66.96	346,706
October 11, 2024	67.66	67.17	67.17	67.66	66.97	483,700
October 10, 2024	67.51	67.42	67.42	67.53	67.1	356,947
October 09, 2024	67.13	67.39	67.39	67.66	67.13	775,600
October 08, 2024	67.2	67.23	67.23	67.5	66.84	464,111
October 07, 2024	67.09	67.24	67.24	67.24	66.88	53,700
October 04, 2024	67.12	66.99	66.99	67.25	66.92	157,900
October 03, 2024	66.3	66.78	66.78	66.97	66.3	101,600
October 02, 2024	66.45	66.58	66.58	67.14	66.45	138,907
October 01, 2024	66.74	66.61	66.61	66.96	66.56	222,600
September 30, 2024	66.72	66.71	66.71	66.84	66.59	54,700
September 27, 2024	66.69	66.75	66.75	67.14	66.42	361,025
September 26, 2024	67	66.74	66.74	67.29	66.69	98,600
September 25, 2024	66.69	66.57	66.57	66.75	66.41	176,432
September 24, 2024	66.31	66.73	66.73	67	66.31	217,835
September 23, 2024	65.99	66.16	66.16	66.48	65.99	239,113
September 20, 2024	66.03	66.11	66.11	66.33	65.91	269,518
September 19, 2024	65.49	66.31	66.31	66.39	65.49	363,746
September 18, 2024	65.65	65.43	65.43	65.91	65.37	174,948
September 17, 2024	65.16	65.53	65.53	65.65	65.16	122,800
September 16, 2024	65.23	65.25	65.25	65.49	65.08	81,809
September 13, 2024	64.69	65.23	65.23	65.57	64.69	282,800
September 12, 2024	64.77	64.75	64.75	65.37	64.48	477,440
September 11, 2024	64.25	64.51	64.51	64.51	63.78	374,437
September 10, 2024	64.12	64.6	64.6	64.64	63.87	250,900
September 09, 2024	64.45	64.17	64.17	64.45	64.04	182,500
September 06, 2024	64.3	64.12	64.12	64.69	63.8	624,503
September 05, 2024	64.43	64.52	64.52	64.96	64.18	247,834
September 04, 2024	64.81	64.36	64.36	65.21	64.34	434,500
September 03, 2024	65.25	64.93	64.93	65.31	64.87	280,942
August 30, 2024	65.63	65.5	65.5	65.81	65.39	130,300
August 29, 2024	65.75	65.63	65.63	66.1	65.4	81,800
August 28, 2024	65.8	65.35	65.35	65.8	65.23	331,602
August 27, 2024	65.49	65.8	65.8	65.86	65.3	167,919
August 26, 2024	65.26	65.42	65.42	65.64	65.22	113,700
August 23, 2024	65.01	65.05	65.05	65.41	64.8	263,400
August 22, 2024	65.07	64.97	64.97	65.3	64.96	485,033
August 21, 2024	64.93	65.07	65.07	65.34	64.92	173,531
August 20, 2024	65.15	64.93	64.93	65.34	64.82	176,904
August 19, 2024	64.79	65.14	65.14	65.48	64.76	288,606
August 16, 2024	65.57	65.5	64.75	65.73	65.48	140,100
August 15, 2024	65.94	65.57	64.82	66.02	65.42	183,027
August 14, 2024	65.95	65.78	65.03	65.96	65.4	133,624
August 13, 2024	65.75	65.94	65.18	66.04	65.74	192,328
August 12, 2024	65.85	65.75	65	66.05	65.61	170,900
August 09, 2024	66.17	65.78	65.03	66.17	65.69	335,100

Stelco Holdings Inc. (STLC.TO) TSX