Stella-Jones Inc. (TSX:SJ)
Canada · Delayed Price · Currency is CAD 79.94
+1.13 (1.43%)
Sep 5, 2025, 12:55 PM EDT
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.01 | 80.30 | 78.07 | 79.91 | 79.91 | 1.40% | 67,027 |
| 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 |
| Jul 28, 2025 | 80.44 | 81.27 | 79.04 | 79.20 | 78.89 | -1.87% | 138,300 |
| Jul 25, 2025 | 80.55 | 81.53 | 80.33 | 80.71 | 80.39 | 0.26% | 90,800 |
| Jul 24, 2025 | 81.21 | 81.81 | 80.17 | 80.50 | 80.18 | -0.87% | 92,409 |
| Jul 23, 2025 | 81.97 | 82.31 | 81.04 | 81.21 | 80.89 | -0.11% | 56,700 |
| Jul 22, 2025 | 80.99 | 81.62 | 80.70 | 81.30 | 80.98 | 0.87% | 50,444 |
| Jul 21, 2025 | 80.60 | 82.11 | 80.59 | 80.60 | 80.28 | 0.62% | 58,900 |
| Jul 18, 2025 | 80.80 | 80.80 | 79.62 | 80.10 | 79.78 | -1.26% | 68,020 |
| Jul 17, 2025 | 79.33 | 81.37 | 79.33 | 81.12 | 80.80 | 2.27% | 66,343 |
| Jul 16, 2025 | 79.72 | 79.72 | 78.55 | 79.32 | 79.01 | -0.36% | 35,728 |
| Jul 15, 2025 | 79.91 | 80.78 | 79.51 | 79.61 | 79.29 | -0.33% | 62,300 |
| Jul 14, 2025 | 82.70 | 82.70 | 79.66 | 79.87 | 79.55 | -2.72% | 106,906 |
| Jul 11, 2025 | 81.69 | 82.26 | 81.29 | 82.10 | 81.77 | 0.06% | 47,113 |
| Jul 10, 2025 | 80.34 | 82.18 | 79.66 | 82.05 | 81.72 | 2.17% | 75,600 |
| Jul 9, 2025 | 81.35 | 82.24 | 79.49 | 80.31 | 79.99 | -1.29% | 141,942 |
| Jul 8, 2025 | 79.44 | 81.41 | 79.44 | 81.36 | 81.04 | 1.36% | 119,313 |
| Jul 7, 2025 | 78.19 | 80.32 | 78.19 | 80.27 | 79.95 | 1.84% | 102,445 |
| Jul 4, 2025 | 78.99 | 79.12 | 78.19 | 78.82 | 78.51 | -0.22% | 42,739 |
| Jul 3, 2025 | 78.19 | 79.87 | 77.09 | 78.99 | 78.68 | 1.07% | 81,904 |
| Jul 2, 2025 | 78.14 | 79.15 | 78.09 | 78.15 | 77.84 | -0.43% | 66,600 |
| Jun 30, 2025 | 78.12 | 78.85 | 77.91 | 78.49 | 78.18 | -0.03% | 81,544 |
| Jun 27, 2025 | 78.16 | 79.56 | 78.16 | 78.51 | 78.20 | 0.45% | 107,400 |
| Jun 26, 2025 | 77.09 | 78.18 | 76.98 | 78.16 | 77.85 | 1.26% | 68,100 |
| Jun 25, 2025 | 76.55 | 77.44 | 76.46 | 77.19 | 76.88 | 0.84% | 68,800 |