Stelco Holdings Inc. (STZHF)
OTCMKTS
· Delayed Price · Currency is USD
49.41
+0.05 (0.10%)
Inactive · Last trade price
on Nov 4, 2024
Stelco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.08% | 24,734 |
| Nov 1, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - | - |
| Oct 31, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.97% | 100 |
| Oct 30, 2024 | 49.38 | 49.40 | 49.36 | 49.36 | 49.36 | 0.67% | 1,325 |
| Oct 29, 2024 | 49.03 | 49.04 | 49.03 | 49.03 | 49.03 | -0.06% | 5,000 |
| Oct 28, 2024 | 48.85 | 49.09 | 48.72 | 49.06 | 49.06 | 0.49% | 3,670 |
| Oct 25, 2024 | 48.88 | 48.88 | 48.82 | 48.82 | 48.82 | -0.28% | 500 |
| Oct 24, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - | 25 |
| Oct 23, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.12% | 360 |
| Oct 22, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.17% | 100 |
| Oct 21, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Oct 18, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.20% | 1,000 |
| Oct 17, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.79% | 233 |
| Oct 16, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.69% | 325 |
| Oct 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| 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 | -0.42% | 200 |
| Oct 10, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.60% | 475 |
| Oct 9, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - | 15 |
| 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 | - | - |
| 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 | - | 25 |
| Oct 2, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 5 |
| Oct 1, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 1,700 |
| Sep 30, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Sep 27, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 7,601 |
| Sep 26, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 320 |
| Sep 25, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 1,000 |
| Sep 24, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | 500 |
| 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 | - | 7 |
| Sep 19, 2024 | 48.67 | 48.81 | 48.67 | 48.81 | 48.81 | 0.99% | 665 |
| Sep 18, 2024 | 48.27 | 48.33 | 48.27 | 48.33 | 48.33 | 0.27% | 310 |
| 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 | - | - |
| Sep 13, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - | 74 |
| Sep 12, 2024 | 47.68 | 47.82 | 47.68 | 47.73 | 47.73 | 1.16% | 303 |
| Sep 11, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | 12,625 |
| Sep 10, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.29% | 204 |
| Sep 9, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - | 10 |
| 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 | - | - |
| 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 | -0.38% | 750 |
| Aug 27, 2024 | 48.65 | 48.85 | 48.65 | 48.84 | 48.84 | 0.44% | 870 |
| Aug 26, 2024 | 48.65 | 48.65 | 48.62 | 48.62 | 48.62 | 1.04% | 977 |