$44.39 +0.35 (%) Stella-Jones Inc - TSX

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJ.TO historical data

Date Open High Low Close Volume
7/31/201544.8144.8144.0144.3939,480
7/30/201543.3944.1042.9544.04164,025
7/29/201543.0643.5842.6043.48340,586
7/28/201542.1142.9741.7342.75136,394
7/27/201542.2142.3642.0042.0052,131
7/24/201541.8042.6741.8042.5899,087
7/23/201542.4142.4441.2541.6238,885
7/22/201542.8742.8741.6742.3125,917
7/21/201543.3343.4042.7042.8446,325
7/20/201543.9943.9943.6343.6824,804
7/17/201543.8944.0343.4143.7648,868
7/16/201543.6744.0043.3143.4644,244
7/15/201543.6743.7543.2743.5635,741
7/14/201543.0443.8743.0243.6788,125
7/13/201542.6343.8342.5243.4941,931
7/10/201541.4242.5641.4242.5050,569
7/9/201542.3842.3941.4141.4359,248
7/8/201542.5342.5841.9542.1939,473
7/7/201542.4642.7641.9442.6447,553
7/6/201542.3042.5441.7642.5168,313
7/3/201542.6642.6642.2842.3438,311
7/2/201541.7942.4041.5342.1292,339
6/30/201541.5341.6841.2341.5226,525
6/29/201541.4341.9541.3341.4455,716
6/26/201542.3742.4341.9342.0948,475
6/25/201542.3842.8042.0242.2661,991
6/24/201541.8642.5541.8642.3654,557
6/23/201541.4142.2941.4141.8646,909
6/22/201542.0042.1541.4141.6054,314
6/19/201541.6741.8941.0541.8446,778
6/18/201542.0342.1441.6541.7217,695
6/17/201542.1942.3241.8442.02108,276
6/16/201542.4242.6042.0042.0857,564
6/15/201542.6942.8342.2142.4237,418
6/12/201543.4043.5942.6742.8641,417
6/11/201543.3843.6243.1543.4471,568
6/10/201542.9643.7442.9643.3258,922
6/9/201543.1743.2542.5742.9546,640
6/8/201544.0044.0043.1543.1772,561
6/5/201544.0044.2443.9343.9687,002
6/4/201544.4044.4243.9643.9864,731
6/3/201544.1344.7044.0044.4078,883
6/2/201543.8444.4243.7344.0973,596
6/1/201544.8344.8443.6843.8571,122
5/29/201545.8045.8044.6144.7345,275
5/28/201545.4745.6845.2545.4130,143
5/27/201546.0746.0745.3545.4563,139
5/26/201546.9546.9645.6145.8859,024
5/25/201547.0047.0046.7346.9135,956
5/22/201547.0047.0046.0046.7036,727
5/21/201546.6547.3746.4846.5367,332
5/20/201546.2646.6545.6546.6539,689
5/19/201545.4946.4645.2846.1179,449
5/15/201543.8945.2743.8944.8949,881
5/14/201543.9643.9743.6143.8262,094
5/13/201544.1644.4543.6543.77121,416
5/12/201544.1444.2543.7844.11119,266
5/11/201543.6044.1643.5244.1477,936
5/8/201543.6644.2943.1643.5278,046
5/7/201542.5943.6742.5943.5067,897
5/6/201543.5743.5742.5142.9779,032
5/5/201543.5343.9043.3443.4661,846
5/4/201543.2243.9343.2243.5095,862
5/1/201543.5143.7043.2143.2970,090
4/30/201543.9044.0843.4943.49164,883
4/29/201541.5844.2741.5843.66263,171
4/28/201541.3041.6040.8041.2934,337
4/27/201541.0241.9541.0041.2553,691
4/24/201541.1741.4241.0541.0875,585
4/23/201540.2441.4240.1141.0478,852
4/22/201539.5040.4439.2140.15122,869
4/21/201539.3539.5538.8538.9654,794
4/20/201539.6439.7538.9739.3353,775
4/17/201540.0640.0638.7139.4768,981
4/16/201540.3340.7539.7940.0671,666
4/15/201540.0640.3740.0040.2765,992
4/14/201539.7441.9939.7440.05104,649
4/13/201539.4439.8539.2139.7521,090
4/10/201539.1239.6338.9239.5016,590
4/9/201538.9439.1038.7939.1062,513
4/8/201539.0439.1238.9239.0145,902
4/7/201539.5339.6638.9639.0060,531
4/6/201539.4539.9439.4439.4552,360
4/2/201539.5039.5539.4439.4458,202
4/1/201539.7439.7839.1739.4879,413
3/31/201540.5540.5539.6439.7644,862
3/30/201540.0240.6939.8540.3352,770
3/27/201540.0540.1439.9539.9541,361
3/26/201539.6940.0439.5039.9579,647
3/25/201539.7939.7939.5539.6736,671
3/24/201539.9139.9139.6239.6865,797
3/23/201540.1540.1539.7739.8994,834
3/20/201540.2740.2739.6539.9464,813
3/19/201540.4040.4039.3739.5057,751
3/18/201540.3840.7239.8740.24112,561
3/17/201539.1440.5538.9940.4187,355
3/16/201539.4839.4838.9839.1257,400
3/13/201538.9339.2638.2939.0575,853
3/12/201539.5539.5539.0339.3813,935
3/11/201538.3239.3238.1539.0617,067
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!