$39.22 -0.86 (%) Stella-Jones Inc - TSX

Feb. 27, 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
2/27/201539.9740.0939.0039.2289,861
2/26/201539.9740.4439.7540.0859,682
2/25/201539.4040.3039.4040.00106,683
2/24/201539.7439.9239.3139.5031,302
2/23/201540.2440.4439.5239.6844,622
2/20/201539.8840.6239.7540.00103,166
2/19/201538.7539.3938.4039.3361,299
2/18/201539.0439.0438.2638.6525,794
2/17/201538.9339.0038.2238.9229,528
2/13/201538.0538.6137.7338.4929,764
2/12/201539.0039.0037.7537.9543,572
2/11/201538.8539.5438.0038.7924,252
2/10/201537.4038.9337.0738.7648,113
2/9/201539.2039.2237.0937.3644,247
2/6/201538.8639.4238.5339.1535,029
2/5/201537.6838.9037.6838.3031,572
2/4/201537.0037.6336.6237.4846,202
2/3/201536.0136.8536.0136.8121,162
2/2/201536.1636.9836.1036.1030,637
1/30/201536.3336.9436.2836.28130,326
1/29/201535.7336.6935.3236.6627,713
1/28/201536.0236.6535.9535.9726,540
1/27/201536.6036.6236.0336.1132,480
1/26/201536.2737.2035.9936.3741,140
1/23/201535.9736.3635.8236.2722,913
1/22/201534.3135.9334.3035.5546,494
1/21/201533.5534.5733.4334.2649,124
1/20/201533.6033.8533.5233.5556,000
1/19/201534.0034.2733.5833.6531,380
1/16/201533.4533.5833.4033.5546,997
1/15/201533.4833.4833.3033.4514,051
1/14/201533.4733.5033.3033.3733,981
1/13/201533.4733.6533.3533.4140,067
1/12/201533.2933.9533.1833.5051,238
1/9/201532.6133.6432.6133.1851,880
1/8/201532.3532.5931.9932.1687,630
1/7/201533.1533.3932.1832.5065,821
1/6/201533.0133.2132.9232.9941,053
1/5/201533.2133.4032.8433.0645,270
1/2/201532.9933.5032.8033.2110,004
12/31/201433.4333.5332.5032.7426,993
12/30/201432.5333.7432.5333.2319,432
12/29/201432.7833.2132.7232.8325,393
12/24/201432.7133.0032.5032.7632,127
12/23/201432.5333.1832.5332.9766,950
12/22/201433.3133.4532.8433.0037,013
12/19/201433.6633.7233.1633.3147,934
12/18/201434.0734.0733.2033.49202,359
12/17/201433.6833.7733.3833.7529,899
12/16/201433.8734.0533.5633.7626,359
12/15/201434.6334.6533.9234.0724,147
12/12/201435.0035.3034.3034.6398,366
12/11/201434.3135.1134.0134.9536,201
12/10/201434.9634.9634.3634.4944,287
12/9/201434.4834.9834.4034.8124,789
12/8/201434.4735.2033.8934.7019,609
12/5/201433.9434.4933.1034.3231,976
12/4/201434.7834.8033.7534.1736,630
12/3/201435.3235.3934.7834.7930,199
12/2/201435.1035.5033.8135.3556,763
12/1/201434.7635.2234.6635.0524,943
11/28/201435.0135.3734.7535.0212,269
11/27/201435.5135.8735.0735.454,303
11/26/201434.8335.7934.5235.5018,741
11/25/201434.3734.8334.3734.6525,806
11/24/201435.0835.0834.3634.3715,749
11/21/201435.3835.3834.7434.7414,889
11/20/201435.4235.6034.9034.9021,357
11/19/201435.9235.9234.6135.1228,786
11/18/201436.0936.1435.0035.3161,696
11/17/201436.0036.8435.8636.0096,171
11/14/201435.3935.7035.3535.5918,447
11/13/201435.2735.6034.9935.4548,485
11/12/201434.1835.7534.1835.3591,966
11/11/201432.9834.1832.9334.1758,152
11/10/201432.0632.7732.0532.7762,635
11/7/201432.1932.5031.3231.9643,197
11/6/201432.5032.5031.9932.0967,546
11/5/201432.2632.3032.0432.2519,957
11/4/201432.5032.6831.8232.2621,398
11/3/201432.9032.9032.0032.5935,808
10/31/201433.6233.6432.5232.7333,517
10/30/201433.9734.0433.1033.6030,048
10/29/201434.3734.4033.7934.2353,336
10/28/201433.4534.1633.4033.9443,607
10/27/201432.4533.2532.2533.2259,864
10/24/201432.2132.2731.9232.2613,670
10/23/201432.1032.4031.7031.9018,357
10/22/201432.4932.7631.5231.7823,140
10/21/201431.4932.3431.3532.1631,238
10/20/201431.0631.6130.9431.3630,280
10/17/201430.3331.2129.7531.2130,745
10/16/201429.6530.2629.2830.2215,276
10/15/201430.1430.1829.3529.8130,153
10/14/201429.4830.3029.4030.0732,668
10/10/201430.1630.1629.3029.8152,052
10/9/201430.3130.4730.2030.4231,985
10/8/201430.4330.4530.2230.4221,950
10/7/201430.3030.3930.0030.3047,242
10/6/201429.6930.5529.6930.5131,541
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center