Stelco Holdings Inc. (STZHF)
OTCMKTS
· Delayed Price · Currency is USD
48.00
-1.20 (-2.44%)
Oct 14, 2024, 12:16 PM EDT
Stelco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 100 |
| Oct 14, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.66% | 100 |
| Oct 11, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.41% | 300 |
| Oct 10, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.61% | 475 |
| Oct 9, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - | - |
| Oct 8, 2024 | 49.27 | 49.31 | 49.20 | 49.31 | 49.31 | 0.47% | 2,301 |
| Oct 7, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 500 |
| Oct 4, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Oct 3, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 500 |
| Oct 2, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Oct 1, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 500 |
| Sep 30, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 500 |
| Sep 27, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Sep 26, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Sep 25, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Sep 24, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Sep 23, 2024 | 48.81 | 49.08 | 48.81 | 49.08 | 49.08 | 0.55% | 1,708 |
| Sep 20, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.29% | 200 |
| Sep 19, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.70% | 665 |
| Sep 18, 2024 | 48.27 | 48.33 | 48.27 | 48.33 | 48.33 | 0.27% | 1,100 |
| Sep 17, 2024 | 48.21 | 48.21 | 48.20 | 48.20 | 48.20 | 0.98% | 1,655 |
| Sep 16, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - | 100 |
| Sep 13, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.10% | - |
| Sep 12, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.06% | 303 |
| Sep 11, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | 1 |
| Sep 10, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.30% | 204 |
| Sep 9, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - | 1 |
| Sep 6, 2024 | 47.33 | 47.33 | 47.32 | 47.32 | 47.32 | -0.71% | 12,062 |
| Sep 5, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - | 100 |
| Sep 4, 2024 | 48.18 | 48.22 | 47.66 | 47.66 | 47.66 | -0.83% | 1,400 |
| Sep 3, 2024 | 48.03 | 48.06 | 48.03 | 48.06 | 48.06 | -1.23% | 410 |
| Aug 30, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.69% | 150 |
| Aug 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.72% | 100 |
| Aug 28, 2024 | 48.63 | 48.65 | 48.63 | 48.65 | 48.65 | -0.39% | 750 |
| Aug 27, 2024 | 48.65 | 48.85 | 48.65 | 48.84 | 48.84 | 0.45% | 870 |
| Aug 26, 2024 | 48.65 | 48.65 | 48.62 | 48.62 | 48.62 | 1.04% | 977 |
| Aug 23, 2024 | 47.90 | 48.23 | 47.90 | 48.12 | 48.12 | 0.35% | 2,400 |
| Aug 22, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.10% | 1,001 |
| Aug 21, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63% | 621 |
| Aug 20, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | - |
| Aug 19, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.06% | 241 |
| Aug 16, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.18 | -0.77% | 196 |
| Aug 15, 2024 | 48.04 | 48.10 | 48.04 | 48.10 | 47.55 | 0.44% | 538 |
| Aug 14, 2024 | 48.11 | 48.11 | 47.89 | 47.89 | 47.34 | -0.37% | 1,547 |
| Aug 13, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.51 | 0.35% | 198 |
| Aug 12, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.35 | -0.60% | 336 |
| Aug 9, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.43 | - | - |
| Aug 8, 2024 | 48.02 | 48.22 | 48.02 | 48.19 | 47.63 | 0.33% | 766 |
| Aug 7, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.48 | 0.69% | 101 |
| Aug 6, 2024 | 47.71 | 47.71 | 47.70 | 47.70 | 47.15 | 0.44% | 5,500 |
| Aug 5, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 46.74 | - | - |
| Aug 2, 2024 | 47.70 | 47.70 | 47.49 | 47.49 | 46.94 | -1.19% | 1,451 |
| Aug 1, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.30 | - | - |
| Jul 31, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.51 | 0.69% | 325 |
| Jul 30, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.18 | -0.15% | 5,390 |
| Jul 29, 2024 | 45.65 | 47.81 | 45.65 | 47.80 | 47.25 | -0.42% | 5,771 |
| Jul 26, 2024 | 48.03 | 48.08 | 48.00 | 48.00 | 47.45 | -0.31% | 6,160 |
| Jul 25, 2024 | 48.00 | 48.32 | 47.96 | 48.15 | 47.60 | 0.31% | 13,323 |
| Jul 24, 2024 | 48.45 | 48.45 | 48.00 | 48.00 | 47.45 | -0.72% | 4,657 |
| Jul 23, 2024 | 48.14 | 48.35 | 48.14 | 48.35 | 47.79 | 0.54% | 5,800 |
| Jul 22, 2024 | 48.15 | 48.16 | 47.90 | 48.09 | 47.53 | -0.04% | 11,523 |
| Jul 19, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 47.35 | - | - |
| Jul 18, 2024 | 48.06 | 48.34 | 48.00 | 48.11 | 47.56 | 0.71% | 16,310 |
| Jul 17, 2024 | 47.98 | 48.02 | 47.74 | 47.77 | 47.22 | -0.21% | 5,878 |
| Jul 16, 2024 | 47.27 | 48.22 | 47.27 | 47.87 | 47.32 | 0.74% | 50,861 |
| Jul 15, 2024 | 47.01 | 55.00 | 46.01 | 47.52 | 46.97 | 74.51% | 47,283 |
| Jul 12, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.92 | 2.25% | 2,000 |
| Jul 11, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.32 | 1.25% | 100 |
| Jul 10, 2024 | 26.40 | 26.40 | 26.22 | 26.30 | 26.00 | 0.15% | 1,209 |
| Jul 9, 2024 | 26.40 | 26.45 | 26.26 | 26.26 | 25.96 | 0.34% | 1,164 |
| Jul 8, 2024 | 26.27 | 26.27 | 26.17 | 26.17 | 25.87 | -0.80% | 998 |
| Jul 5, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.97 | - | - |
| Jul 3, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.97 | - | - |
| Jul 2, 2024 | 26.62 | 26.62 | 26.38 | 26.38 | 26.08 | -4.66% | 1,900 |
| Jul 1, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.24 | - | - |
| Jun 28, 2024 | 27.66 | 27.67 | 27.64 | 27.67 | 27.35 | 2.48% | 650 |
| Jun 27, 2024 | 27.01 | 27.01 | 27.00 | 27.00 | 26.69 | -1.71% | 2,000 |
| Jun 26, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.15 | 3.47% | 600 |
| Jun 25, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.24 | -1.19% | 205 |
| Jun 24, 2024 | 27.00 | 27.00 | 26.87 | 26.87 | 26.56 | -0.33% | 3,032 |
| Jun 21, 2024 | 26.95 | 26.96 | 26.94 | 26.96 | 26.65 | -1.82% | 810 |
| Jun 20, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.14 | 1.52% | 151 |
| Jun 18, 2024 | 26.81 | 27.05 | 26.81 | 27.05 | 26.74 | -0.11% | 1,157 |
| Jun 17, 2024 | 27.02 | 27.12 | 27.02 | 27.08 | 26.77 | -0.33% | 3,711 |
| Jun 14, 2024 | 26.90 | 27.17 | 26.90 | 27.17 | 26.86 | -0.88% | 4,687 |
| Jun 13, 2024 | 27.34 | 27.41 | 27.31 | 27.41 | 27.09 | -1.76% | 3,135 |
| Jun 12, 2024 | 28.21 | 28.21 | 27.90 | 27.90 | 27.58 | -0.36% | 18,208 |
| Jun 11, 2024 | 27.86 | 28.00 | 27.86 | 28.00 | 27.68 | -2.34% | 15,606 |
| Jun 10, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.22 | - | - |
| Jun 7, 2024 | 28.86 | 28.86 | 28.67 | 28.67 | 28.34 | -2.08% | 3,922 |
| Jun 6, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.82 | - | - |
| Jun 5, 2024 | 29.00 | 29.28 | 29.00 | 29.28 | 28.94 | 1.39% | 201 |
| Jun 4, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.54 | -2.10% | 110 |
| Jun 3, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.16 | -1.14% | 725 |
| May 31, 2024 | 30.50 | 30.50 | 29.84 | 29.84 | 29.49 | -5.27% | 2,348 |
| May 30, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | - | - |
| May 29, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.13 | -1.56% | 9,864 |
| May 28, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | 3.06% | 1,157 |
| May 24, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.56 | - | - |
| May 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.56 | - | - |