Stella-Jones Inc. (TSX:SJ)
Canada · Delayed Price · Currency is CAD 81.25
+1.30 (1.63%)
Oct 8, 2025, 4:00 PM EDT
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 80.41 | 81.02 | 79.39 | 81.02 | 81.02 | 1.34% | 41,535 |
| Oct 7, 2025 | 80.82 | 80.83 | 79.70 | 79.95 | 79.95 | -1.08% | 48,300 |
| Oct 6, 2025 | 81.95 | 81.95 | 80.55 | 80.82 | 80.82 | -0.57% | 63,900 |
| Oct 3, 2025 | 81.75 | 82.28 | 80.99 | 81.28 | 81.28 | -0.15% | 58,400 |
| Oct 2, 2025 | 79.96 | 81.45 | 79.96 | 81.40 | 81.40 | 1.81% | 97,900 |
| Oct 1, 2025 | 79.32 | 80.50 | 79.32 | 79.95 | 79.95 | 0.68% | 91,200 |
| Sep 30, 2025 | 76.04 | 79.68 | 76.04 | 79.41 | 79.41 | 4.10% | 238,000 |
| Sep 29, 2025 | 76.97 | 77.00 | 75.50 | 76.28 | 76.28 | -0.35% | 57,702 |
| Sep 26, 2025 | 77.90 | 78.00 | 76.33 | 76.55 | 76.55 | -1.61% | 107,438 |
| Sep 25, 2025 | 78.00 | 78.23 | 77.02 | 77.80 | 77.80 | 0.50% | 156,700 |
| Sep 24, 2025 | 77.64 | 78.33 | 77.00 | 77.41 | 77.41 | -0.30% | 70,719 |
| Sep 23, 2025 | 77.64 | 78.68 | 77.52 | 77.64 | 77.64 | 0.13% | 85,932 |
| Sep 22, 2025 | 77.98 | 78.25 | 77.53 | 77.54 | 77.54 | -0.49% | 49,000 |
| Sep 19, 2025 | 78.51 | 79.60 | 77.31 | 77.92 | 77.92 | -1.75% | 225,000 |
| Sep 18, 2025 | 78.60 | 79.64 | 78.60 | 79.31 | 79.31 | 0.60% | 50,100 |
| Sep 17, 2025 | 79.92 | 80.44 | 78.40 | 78.84 | 78.84 | -1.15% | 107,800 |
| Sep 16, 2025 | 79.96 | 81.26 | 79.40 | 79.76 | 79.76 | 0.10% | 104,100 |
| Sep 15, 2025 | 79.55 | 80.06 | 79.38 | 79.68 | 79.68 | -0.11% | 54,140 |
| Sep 12, 2025 | 80.42 | 80.50 | 79.31 | 79.77 | 79.77 | -1.27% | 67,824 |
| Sep 11, 2025 | 79.95 | 80.96 | 79.93 | 80.80 | 80.80 | 1.71% | 75,712 |
| Sep 10, 2025 | 78.54 | 79.80 | 78.50 | 79.44 | 79.44 | 0.54% | 106,246 |
| Sep 9, 2025 | 79.80 | 79.93 | 78.97 | 79.01 | 79.01 | -1.75% | 83,237 |
| Sep 8, 2025 | 79.83 | 80.75 | 79.58 | 80.42 | 80.42 | 0.30% | 101,143 |
| Sep 5, 2025 | 79.01 | 80.30 | 78.07 | 80.18 | 80.18 | 1.74% | 133,449 |
| Sep 4, 2025 | 78.83 | 78.88 | 77.78 | 78.81 | 78.81 | 1.93% | 78,842 |
| Sep 3, 2025 | 76.26 | 77.82 | 76.26 | 77.32 | 77.32 | 1.28% | 86,631 |
| Sep 2, 2025 | 77.32 | 77.33 | 76.24 | 76.34 | 76.34 | -2.40% | 125,815 |
| Aug 29, 2025 | 76.26 | 78.44 | 76.26 | 78.22 | 77.91 | 1.19% | 105,331 |
| Aug 28, 2025 | 76.65 | 77.31 | 76.48 | 77.30 | 76.99 | 0.78% | 46,206 |
| Aug 27, 2025 | 76.74 | 77.45 | 76.61 | 76.70 | 76.40 | -0.78% | 46,000 |
| Aug 26, 2025 | 77.40 | 77.51 | 76.72 | 77.30 | 76.99 | -0.15% | 56,533 |
| Aug 25, 2025 | 78.24 | 78.24 | 77.15 | 77.42 | 77.11 | -0.91% | 44,600 |
| Aug 22, 2025 | 77.06 | 78.50 | 77.06 | 78.13 | 77.82 | 1.45% | 129,600 |
| Aug 21, 2025 | 76.84 | 78.14 | 76.84 | 77.01 | 76.70 | - | 49,600 |
| Aug 20, 2025 | 77.92 | 77.94 | 77.01 | 77.01 | 76.70 | -1.22% | 46,216 |
| Aug 19, 2025 | 76.84 | 78.52 | 76.84 | 77.96 | 77.65 | 1.02% | 52,914 |
| Aug 18, 2025 | 76.84 | 77.17 | 76.42 | 77.17 | 76.86 | 0.25% | 60,500 |
| Aug 15, 2025 | 77.22 | 78.15 | 76.89 | 76.98 | 76.67 | -0.67% | 83,500 |
| Aug 14, 2025 | 78.48 | 78.48 | 76.67 | 77.50 | 77.19 | -1.96% | 82,437 |
| Aug 13, 2025 | 76.56 | 79.17 | 76.39 | 79.05 | 78.74 | 2.88% | 166,000 |
| Aug 12, 2025 | 76.92 | 77.37 | 75.45 | 76.84 | 76.54 | 0.73% | 197,200 |
| Aug 11, 2025 | 77.04 | 77.20 | 75.80 | 76.28 | 75.98 | -1.92% | 143,000 |
| Aug 8, 2025 | 74.49 | 78.80 | 74.49 | 77.77 | 77.46 | 4.39% | 383,100 |
| Aug 7, 2025 | 78.95 | 78.95 | 73.58 | 74.50 | 74.20 | -5.08% | 460,200 |
| Aug 6, 2025 | 79.52 | 79.72 | 78.36 | 78.49 | 78.18 | -1.47% | 144,800 |
| Aug 5, 2025 | 78.33 | 80.16 | 78.33 | 79.66 | 79.34 | 1.08% | 64,700 |
| Aug 1, 2025 | 78.32 | 79.04 | 78.09 | 78.81 | 78.50 | -0.23% | 70,123 |
| Jul 31, 2025 | 79.10 | 79.74 | 78.72 | 78.99 | 78.68 | 0.08% | 62,908 |
| Jul 30, 2025 | 79.59 | 80.15 | 78.86 | 78.93 | 78.62 | -1.47% | 86,400 |
| Jul 29, 2025 | 79.01 | 80.15 | 79.01 | 80.11 | 79.79 | 1.15% | 95,400 |