Stella-Jones Inc. (TSX:SJ)
Canada
· Delayed Price · Currency is CAD 67.75
-0.76 (-1.11%)
Mar 28, 2025, 4:00 PM EST
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.51 | 68.58 | 67.38 | 67.75 | 67.75 | -1.11% | 87,202 |
| Mar 27, 2025 | 67.55 | 68.84 | 67.55 | 68.51 | 68.51 | - | 120,847 |
| Mar 26, 2025 | 67.00 | 68.61 | 67.00 | 68.51 | 68.51 | 2.58% | 123,408 |
| Mar 25, 2025 | 66.28 | 66.87 | 65.92 | 66.79 | 66.79 | 0.07% | 91,400 |
| Mar 24, 2025 | 67.10 | 67.87 | 66.65 | 66.74 | 66.74 | -0.43% | 95,020 |
| Mar 21, 2025 | 67.17 | 67.65 | 66.31 | 67.03 | 67.03 | -0.25% | 274,300 |
| Mar 20, 2025 | 67.41 | 67.96 | 67.17 | 67.20 | 67.20 | -1.13% | 77,300 |
| Mar 19, 2025 | 67.69 | 68.53 | 67.36 | 67.97 | 67.97 | 0.41% | 89,100 |
| Mar 18, 2025 | 67.26 | 67.69 | 66.75 | 67.69 | 67.69 | -0.22% | 97,721 |
| Mar 17, 2025 | 67.34 | 68.53 | 67.34 | 67.84 | 67.84 | 0.44% | 129,747 |
| Mar 14, 2025 | 67.87 | 67.87 | 66.65 | 67.54 | 67.54 | 1.26% | 70,414 |
| Mar 13, 2025 | 67.00 | 67.18 | 65.98 | 66.70 | 66.70 | -0.49% | 141,122 |
| Mar 12, 2025 | 67.95 | 68.01 | 66.69 | 67.03 | 67.03 | -0.77% | 139,900 |
| Mar 11, 2025 | 68.36 | 68.36 | 67.00 | 67.55 | 67.55 | -1.90% | 114,617 |
| Mar 10, 2025 | 68.56 | 69.68 | 68.14 | 68.86 | 68.86 | -0.16% | 172,938 |
| Mar 7, 2025 | 68.00 | 69.19 | 67.87 | 68.97 | 68.97 | 0.54% | 80,400 |
| Mar 6, 2025 | 66.70 | 68.67 | 65.11 | 68.60 | 68.60 | 3.28% | 184,134 |
| Mar 5, 2025 | 69.82 | 70.00 | 66.08 | 66.42 | 66.42 | -3.28% | 441,224 |
| Mar 4, 2025 | 70.46 | 70.46 | 68.02 | 68.67 | 68.67 | -4.49% | 333,513 |
| Mar 3, 2025 | 69.97 | 72.74 | 69.92 | 71.90 | 71.90 | 3.93% | 216,132 |
| Feb 28, 2025 | 71.36 | 72.73 | 68.58 | 69.18 | 69.18 | -4.43% | 247,913 |
| Feb 27, 2025 | 72.43 | 73.00 | 70.95 | 72.39 | 72.39 | 3.95% | 281,949 |
| Feb 26, 2025 | 69.75 | 70.81 | 68.82 | 69.64 | 69.64 | -0.92% | 92,000 |
| Feb 25, 2025 | 68.48 | 70.33 | 68.48 | 70.29 | 70.29 | 2.17% | 102,300 |
| Feb 24, 2025 | 68.92 | 69.24 | 68.48 | 68.80 | 68.80 | -0.55% | 106,302 |
| Feb 21, 2025 | 69.40 | 70.30 | 68.80 | 69.18 | 69.18 | -0.30% | 166,800 |
| Feb 20, 2025 | 69.91 | 70.03 | 69.32 | 69.39 | 69.39 | -1.03% | 80,507 |
| Feb 19, 2025 | 69.06 | 70.14 | 68.33 | 70.11 | 70.11 | 0.91% | 85,635 |
| Feb 18, 2025 | 68.70 | 69.91 | 68.70 | 69.48 | 69.48 | 1.49% | 90,500 |
| Feb 14, 2025 | 69.02 | 69.76 | 68.25 | 68.46 | 68.46 | -0.29% | 91,613 |
| Feb 13, 2025 | 69.56 | 70.08 | 68.62 | 68.66 | 68.66 | -0.79% | 96,800 |
| Feb 12, 2025 | 70.45 | 70.45 | 69.03 | 69.21 | 69.21 | -2.20% | 70,316 |
| Feb 11, 2025 | 69.78 | 71.02 | 69.66 | 70.77 | 70.77 | 1.39% | 96,700 |
| Feb 10, 2025 | 69.28 | 70.18 | 68.42 | 69.80 | 69.80 | 0.94% | 96,700 |
| Feb 7, 2025 | 68.80 | 69.80 | 68.55 | 69.15 | 69.15 | 1.05% | 112,612 |
| Feb 6, 2025 | 70.14 | 70.14 | 67.35 | 68.43 | 68.43 | -1.82% | 247,202 |
| Feb 5, 2025 | 69.97 | 70.31 | 69.00 | 69.70 | 69.70 | -0.03% | 145,914 |
| Feb 4, 2025 | 71.15 | 71.83 | 69.61 | 69.72 | 69.72 | -1.05% | 96,000 |
| Feb 3, 2025 | 65.14 | 70.58 | 65.13 | 70.46 | 70.46 | 0.47% | 180,613 |
| Jan 31, 2025 | 70.90 | 71.61 | 70.09 | 70.13 | 70.13 | -1.36% | 164,708 |
| Jan 30, 2025 | 71.50 | 72.07 | 71.07 | 71.10 | 71.10 | -0.50% | 98,700 |
| Jan 29, 2025 | 71.71 | 72.36 | 71.21 | 71.46 | 71.46 | -1.00% | 81,200 |
| Jan 28, 2025 | 72.69 | 73.01 | 71.64 | 72.18 | 72.18 | -0.78% | 87,600 |
| Jan 27, 2025 | 72.50 | 73.22 | 72.26 | 72.75 | 72.75 | -1.03% | 82,421 |
| Jan 24, 2025 | 72.97 | 73.83 | 72.97 | 73.51 | 73.51 | 0.25% | 71,400 |
| Jan 23, 2025 | 73.26 | 73.89 | 73.10 | 73.33 | 73.33 | -0.03% | 74,641 |
| Jan 22, 2025 | 71.34 | 74.07 | 71.34 | 73.35 | 73.35 | 2.22% | 162,040 |
| Jan 21, 2025 | 70.26 | 71.82 | 70.26 | 71.76 | 71.76 | 1.43% | 141,615 |
| Jan 20, 2025 | 70.44 | 71.20 | 70.44 | 70.75 | 70.75 | -0.07% | 61,836 |
| Jan 17, 2025 | 71.21 | 71.56 | 70.33 | 70.80 | 70.80 | 0.18% | 155,215 |