Stella-Jones Inc $30.28

down -0.02


17/4/2014 03:59 PM  |  TSX : SJ.TO  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJ.TO historical data

Date Open High Low Close Volume
4/17/201430.0230.4830.0230.2819,358
4/16/201430.1830.4729.0530.3039,673
4/15/201430.1030.2729.5429.8573,802
4/14/201430.7730.8030.0330.1435,934
4/11/201431.6031.6230.5730.6964,984
4/10/201432.0032.2031.5031.7028,163
4/9/201431.2531.9531.2531.9384,819
4/8/201430.9631.4630.8931.0928,873
4/7/201431.7031.9030.5730.8736,054
4/4/201432.0032.1031.5731.6724,413
4/3/201432.2232.7431.7031.9258,780
4/2/201431.9632.2031.3032.06146,901
4/1/201431.4931.8530.8831.4096,628
3/31/201430.7130.7430.1330.7146,404
3/28/201430.0530.8230.0230.5516,755
3/27/201430.2130.4929.7029.9053,672
3/26/201431.0031.0030.1030.2850,670
3/25/201431.4331.4330.3530.8033,003
3/24/201431.1031.9830.8031.2045,032
3/21/201430.2530.7530.2530.75103,740
3/20/201430.3030.4030.1030.1350,963
3/19/201430.0230.6030.0030.38130,507
3/18/201428.6129.9928.6129.9885,514
3/17/201427.8028.9627.8028.70185,822
3/14/201427.4028.0627.4027.6079,021
3/13/201426.9527.1326.8027.0416,101
3/12/201426.8127.1026.7526.85196,344
3/11/201427.0127.2026.8026.8916,190
3/10/201427.2027.2026.9127.0223,532
3/7/201427.0027.0126.7626.7626,814
3/6/201426.9827.2826.4126.8619,948
3/5/201427.4927.4926.8626.9818,784
3/4/201426.6527.2826.6527.2532,220
3/3/201426.1626.7226.1626.6638,178
2/28/201426.3426.5026.1526.5024,138
2/27/201426.1926.2826.0526.2821,911
2/26/201426.1126.2026.0726.1540,142
2/25/201426.1626.3126.1026.1119,729
2/24/201426.4026.5126.1326.2524,013
2/21/201426.5226.5226.3026.4859,307
2/20/201426.3326.4026.1326.4020,332
2/19/201426.2026.3826.1526.2032,974
2/18/201426.5226.6426.1926.2014,945
2/14/201425.9926.6425.8526.3524,155
2/13/201425.7626.2025.7526.0123,069
2/12/201426.1726.1925.4525.9228,205
2/11/201426.1426.3025.5026.17157,796
2/10/201426.1626.2625.9026.1075,666
2/7/201426.1626.2625.9826.1317,801
2/6/201425.9926.4525.7425.9425,745
2/5/201425.5626.0625.4025.7596,102
2/4/201425.2125.9025.1725.4458,041
2/3/201426.1826.1825.0225.4330,461
1/31/201426.4926.8026.0026.0617,526
1/30/201426.0926.7025.7826.5084,050
1/29/201426.2026.2025.7525.9517,458
1/28/201426.3626.5226.0226.2229,959
1/27/201426.5526.7826.3926.4250,838
1/24/201427.3027.3026.3526.7077,066
1/23/201427.6527.7527.4827.4838,617
1/22/201428.0028.0027.6527.8314,791
1/21/201428.0028.0027.7527.7517,685
1/20/201428.1028.1627.8328.0016,463
1/17/201428.1028.2527.9028.2061,209
1/16/201427.9028.1027.6528.0043,473
1/15/201427.9928.0327.6027.6519,986
1/14/201428.1928.1927.8628.1034,489
1/13/201427.7728.1527.7528.1531,317
1/10/201427.8028.4927.8028.0562,546
1/9/201427.8828.2527.6627.85171,287
1/8/201427.2527.8527.1127.60112,929
1/7/201427.4527.4526.9727.2231,102
1/6/201427.5827.6027.2427.4324,214
1/3/201427.3127.6027.3127.4623,465
1/2/201427.4827.5927.2727.4722,503
12/31/201327.6327.7627.1327.2528,561
12/30/201327.8027.8427.6027.7534,125
12/27/201327.9328.0027.7527.8821,683
12/24/201327.5028.2527.5027.9916,755
12/23/201326.9527.7526.9327.6549,549
12/20/201326.7627.0726.7027.0797,396
12/19/201326.9827.0226.7626.9053,635
12/18/201326.4626.9926.4626.9634,959
12/17/201326.7926.8226.5126.6840,059
12/16/201327.1827.2526.7527.0027,198
12/13/201326.7627.2526.7626.9613,877
12/12/201327.2527.3026.9326.9351,568
12/11/201327.8327.8427.2627.4726,734
12/10/201327.9027.9027.6627.7020,093
12/9/201327.8628.0027.6727.8822,832
12/6/201327.7027.8027.6027.7731,202
12/5/201327.6327.8827.6027.7118,738
12/4/201327.7427.9827.6027.7018,780
12/3/201328.2628.2627.5527.5523,951
12/2/201328.3028.4728.1328.3723,833
11/29/201328.6028.6028.2628.3270,633
11/28/201328.5928.5928.2228.4811,214
11/27/201327.5428.6027.2728.4541,960
11/26/201327.6727.6827.4127.5537,345
11/25/201328.1828.3627.4827.4842,151
Trading Center