Stella-Jones Inc. (TSX:SJ)
Canada · Delayed Price · Currency is CAD 81.30
+0.70 (0.87%)
Jul 22, 2025, 4:00 PM EDT
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 80.99 | 81.62 | 80.70 | 81.30 | 81.30 | 0.87% | 49,809 |
| Jul 21, 2025 | 80.60 | 82.11 | 80.59 | 80.60 | 80.60 | 0.62% | 58,900 |
| Jul 18, 2025 | 80.80 | 80.80 | 79.62 | 80.10 | 80.10 | -1.26% | 68,020 |
| Jul 17, 2025 | 79.33 | 81.37 | 79.33 | 81.12 | 81.12 | 2.27% | 66,343 |
| Jul 16, 2025 | 79.72 | 79.72 | 78.55 | 79.32 | 79.32 | -0.36% | 35,728 |
| Jul 15, 2025 | 79.91 | 80.78 | 79.51 | 79.61 | 79.61 | -0.33% | 62,300 |
| Jul 14, 2025 | 82.70 | 82.70 | 79.66 | 79.87 | 79.87 | -2.72% | 106,906 |
| Jul 11, 2025 | 81.69 | 82.26 | 81.29 | 82.10 | 82.10 | 0.06% | 47,113 |
| Jul 10, 2025 | 80.34 | 82.18 | 79.66 | 82.05 | 82.05 | 2.17% | 75,600 |
| Jul 9, 2025 | 81.35 | 82.24 | 79.49 | 80.31 | 80.31 | -1.29% | 141,942 |
| Jul 8, 2025 | 79.44 | 81.41 | 79.44 | 81.36 | 81.36 | 1.36% | 119,313 |
| Jul 7, 2025 | 78.19 | 80.32 | 78.19 | 80.27 | 80.27 | 1.84% | 102,445 |
| Jul 4, 2025 | 78.99 | 79.12 | 78.19 | 78.82 | 78.82 | -0.22% | 42,739 |
| Jul 3, 2025 | 78.19 | 79.87 | 77.09 | 78.99 | 78.99 | 1.07% | 81,904 |
| Jul 2, 2025 | 78.14 | 79.15 | 78.09 | 78.15 | 78.15 | -0.43% | 66,600 |
| Jun 30, 2025 | 78.12 | 78.85 | 77.91 | 78.49 | 78.49 | -0.03% | 81,544 |
| Jun 27, 2025 | 78.16 | 79.56 | 78.16 | 78.51 | 78.51 | 0.45% | 107,400 |
| Jun 26, 2025 | 77.09 | 78.18 | 76.98 | 78.16 | 78.16 | 1.26% | 68,100 |
| Jun 25, 2025 | 76.55 | 77.44 | 76.46 | 77.19 | 77.19 | 0.84% | 68,800 |
| Jun 24, 2025 | 77.48 | 77.75 | 76.46 | 76.55 | 76.55 | -1.58% | 65,514 |
| Jun 23, 2025 | 75.27 | 78.14 | 75.27 | 77.78 | 77.78 | 3.42% | 110,000 |
| Jun 20, 2025 | 74.97 | 76.57 | 74.97 | 75.21 | 75.21 | -0.04% | 323,200 |
| Jun 19, 2025 | 75.50 | 75.51 | 74.89 | 75.24 | 75.24 | -0.59% | 36,200 |
| Jun 18, 2025 | 74.63 | 76.19 | 74.63 | 75.69 | 75.69 | 0.81% | 59,731 |
| Jun 17, 2025 | 75.58 | 75.90 | 74.89 | 75.08 | 75.08 | -0.85% | 55,335 |
| Jun 16, 2025 | 76.25 | 76.75 | 75.68 | 75.72 | 75.72 | -1.05% | 69,300 |
| Jun 13, 2025 | 78.53 | 78.74 | 76.51 | 76.52 | 76.52 | -2.77% | 74,200 |
| Jun 12, 2025 | 77.80 | 78.94 | 77.00 | 78.70 | 78.70 | 0.78% | 94,900 |
| Jun 11, 2025 | 77.46 | 78.72 | 77.00 | 78.09 | 78.09 | 1.17% | 82,036 |
| Jun 10, 2025 | 78.84 | 79.05 | 77.11 | 77.19 | 77.19 | -2.07% | 84,800 |
| Jun 9, 2025 | 77.18 | 79.22 | 77.14 | 78.82 | 78.82 | 2.09% | 95,244 |
| Jun 6, 2025 | 77.14 | 77.40 | 76.10 | 77.21 | 77.21 | 0.09% | 73,136 |
| Jun 5, 2025 | 76.14 | 77.22 | 75.55 | 77.14 | 77.14 | 1.31% | 89,600 |
| Jun 4, 2025 | 76.43 | 76.43 | 75.08 | 76.14 | 76.14 | -0.03% | 97,948 |
| Jun 3, 2025 | 75.98 | 77.09 | 75.98 | 76.16 | 76.16 | -0.33% | 67,415 |
| Jun 2, 2025 | 77.78 | 77.78 | 76.00 | 76.41 | 76.41 | -1.52% | 127,900 |
| May 30, 2025 | 76.36 | 78.68 | 75.74 | 77.59 | 77.28 | 1.94% | 272,200 |
| May 29, 2025 | 75.54 | 76.54 | 75.00 | 76.11 | 75.81 | 1.30% | 70,505 |
| May 28, 2025 | 75.79 | 76.05 | 75.07 | 75.13 | 74.83 | -0.75% | 126,300 |
| May 27, 2025 | 76.25 | 76.67 | 75.30 | 75.70 | 75.40 | 0.19% | 88,633 |
| May 26, 2025 | 74.81 | 75.97 | 74.81 | 75.56 | 75.26 | 0.41% | 30,900 |
| May 23, 2025 | 74.61 | 75.69 | 74.54 | 75.25 | 74.95 | 0.08% | 103,600 |
| May 22, 2025 | 75.22 | 75.64 | 75.16 | 75.19 | 74.89 | 0.15% | 92,510 |
| May 21, 2025 | 74.96 | 75.76 | 74.83 | 75.08 | 74.78 | -0.15% | 79,404 |
| May 20, 2025 | 74.15 | 76.39 | 74.15 | 75.19 | 74.89 | -1.00% | 91,522 |
| May 16, 2025 | 75.52 | 76.10 | 75.52 | 75.95 | 75.65 | 0.53% | 48,700 |
| May 15, 2025 | 72.88 | 76.07 | 72.88 | 75.55 | 75.25 | 1.53% | 117,109 |
| May 14, 2025 | 74.03 | 74.80 | 73.34 | 74.41 | 74.11 | -0.16% | 95,018 |
| May 13, 2025 | 75.97 | 76.49 | 74.18 | 74.53 | 74.23 | -0.52% | 74,700 |
| May 12, 2025 | 74.03 | 75.91 | 74.03 | 74.92 | 74.62 | 1.77% | 102,948 |