Stella-Jones Inc. (TSX:SJ)
Canada
· Delayed Price · Currency is CAD 75.69
+0.61 (0.81%)
Jun 18, 2025, 4:00 PM EDT
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 73.75 | 73.75 | 72.35 | 73.62 | 73.33 | 1.53% | 76,900 |
| May 8, 2025 | 71.96 | 73.62 | 70.98 | 72.51 | 72.22 | 2.72% | 132,528 |
| May 7, 2025 | 68.82 | 72.01 | 68.82 | 70.59 | 70.31 | 4.73% | 279,429 |
| May 6, 2025 | 67.60 | 67.74 | 67.21 | 67.40 | 67.13 | -0.30% | 59,100 |
| May 5, 2025 | 66.96 | 68.08 | 66.53 | 67.60 | 67.33 | 0.54% | 57,829 |
| May 2, 2025 | 67.15 | 67.62 | 66.67 | 67.24 | 67.24 | 0.19% | 82,312 |
| May 1, 2025 | 67.60 | 68.34 | 67.07 | 67.11 | 67.11 | -0.72% | 127,200 |
| Apr 30, 2025 | 67.00 | 67.79 | 66.35 | 67.60 | 67.60 | 0.58% | 103,300 |
| Apr 29, 2025 | 67.20 | 67.60 | 66.99 | 67.21 | 67.21 | -0.58% | 53,200 |
| Apr 28, 2025 | 66.75 | 67.92 | 66.75 | 67.60 | 67.60 | 0.25% | 43,416 |
| Apr 25, 2025 | 66.26 | 67.82 | 66.25 | 67.43 | 67.43 | 1.57% | 71,200 |
| Apr 24, 2025 | 67.20 | 67.20 | 66.26 | 66.39 | 66.39 | -0.91% | 75,749 |
| Apr 23, 2025 | 67.43 | 68.10 | 66.97 | 67.00 | 67.00 | -0.68% | 74,917 |
| Apr 22, 2025 | 66.92 | 67.91 | 66.80 | 67.46 | 67.46 | 1.32% | 65,216 |
| Apr 21, 2025 | 66.42 | 66.58 | 65.97 | 66.58 | 66.58 | 0.06% | 75,400 |
| Apr 17, 2025 | 66.03 | 66.72 | 66.03 | 66.54 | 66.54 | 0.77% | 41,900 |
| Apr 16, 2025 | 65.71 | 66.18 | 65.59 | 66.03 | 66.03 | 0.35% | 64,500 |
| Apr 15, 2025 | 65.62 | 65.94 | 65.27 | 65.80 | 65.80 | -0.18% | 62,366 |
| Apr 14, 2025 | 65.96 | 66.26 | 65.27 | 65.92 | 65.92 | 0.26% | 101,135 |
| Apr 11, 2025 | 63.97 | 66.08 | 63.89 | 65.75 | 65.75 | 2.62% | 89,745 |
| Apr 10, 2025 | 65.83 | 65.83 | 63.43 | 64.07 | 64.07 | -2.67% | 91,600 |
| Apr 9, 2025 | 62.84 | 66.13 | 62.26 | 65.83 | 65.83 | 4.38% | 115,000 |
| Apr 8, 2025 | 65.55 | 66.02 | 62.78 | 63.07 | 63.07 | -2.23% | 114,417 |