$42.80 -0.94 (%) Stella-Jones Inc - Toronto Stock Exchange

Aug. 26, 2016 | 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
8/26/201643.7743.9542.5342.80139,181
8/25/201643.9943.9943.1043.74116,599
8/24/201644.1644.1943.3343.70122,244
8/23/201644.1044.5743.8644.12125,590
8/22/201645.0045.0643.4343.99155,982
8/19/201644.5045.2044.5045.01154,763
8/18/201644.0844.6544.0644.5691,676
8/17/201643.9544.3443.9544.00165,903
8/16/201645.1145.1543.8343.95175,888
8/15/201646.5046.5044.7545.15170,859
8/12/201647.0147.0946.4246.57151,646
8/11/201647.1647.4547.0047.20119,932
8/10/201648.1849.4446.6047.00293,268
8/9/201646.8147.5946.3647.48121,874
8/8/201647.1947.1946.2946.8085,583
8/5/201646.9847.5546.7647.0256,248
8/4/201646.3647.1546.3647.0066,426
8/3/201646.4046.6345.6546.3052,218
8/2/201646.6046.6846.1346.4056,887
7/29/201647.0047.0546.4346.5570,362
7/28/201648.2948.2946.8846.9681,729
7/27/201648.0348.3647.9048.2548,051
7/26/201647.3148.0147.3148.0051,924
7/25/201647.5547.6446.2947.2564,629
7/22/201648.1248.1246.9147.6083,280
7/21/201647.5448.2047.4248.0882,926
7/20/201646.9547.4746.9547.3759,707
7/19/201646.7246.9846.3546.7942,451
7/18/201645.1346.7545.0446.72117,872
7/15/201645.9146.1444.9045.08214,282
7/14/201646.3846.7045.8445.95105,049
7/13/201646.3546.3545.8446.16134,966
7/12/201646.3046.3846.0746.2290,581
7/11/201646.2046.7046.1746.25173,253
7/8/201646.3646.6146.1246.2478,457
7/7/201646.3146.5046.0746.2161,890
7/6/201647.3147.3146.1046.31159,279
7/5/201647.5247.8347.3047.3288,700
7/4/201648.6048.6047.4847.5546,822
6/30/201648.1148.2947.8348.1145,015
6/29/201648.3248.7947.8247.9443,163
6/28/201648.3848.7047.4448.0972,268
6/27/201647.4248.6247.4247.9898,240
6/24/201648.0449.1147.5048.0475,706
6/23/201649.0049.7249.0049.6656,814
6/22/201648.2149.0047.9648.9267,811
6/21/201648.0548.6547.9448.2554,919
6/20/201647.3248.4247.3248.0594,108
6/17/201647.3747.5347.1347.2973,563
6/16/201647.4047.7847.2647.3271,687
6/15/201648.6448.6547.3047.6892,299
6/14/201648.5248.9648.3648.6548,603
6/13/201648.7548.9448.6348.7366,107
6/10/201648.7249.1948.7248.8949,808
6/9/201648.6749.3648.4749.0137,754
6/8/201648.7049.1148.2148.9054,270
6/7/201648.2548.8548.2048.5479,721
6/6/201648.9049.0547.9548.2064,907
6/3/201649.8049.8048.7548.8369,703
6/2/201649.3249.8349.2849.7143,373
6/1/201649.0949.6848.7449.5379,089
5/31/201649.2149.4848.2549.3153,531
5/30/201649.7349.7349.1049.2214,714
5/27/201649.2149.5748.6949.4437,696
5/26/201649.7449.7448.8449.0058,449
5/25/201648.5349.5548.2649.4869,812
5/24/201648.0549.3548.0548.4883,988
5/20/201648.1048.6847.5648.0069,695
5/19/201647.5648.4946.7248.34121,794
5/18/201647.5048.0047.5047.5787,015
5/17/201647.7047.8546.9547.3089,026
5/16/201648.3648.5047.7547.8243,822
5/13/201648.3748.4547.8848.2054,382
5/12/201649.7749.9048.1648.3068,745
5/11/201649.7850.0048.9949.6368,424
5/10/201649.3349.8848.8549.6556,867
5/9/201648.2449.3048.2149.0166,965
5/6/201647.4748.9747.4748.2465,296
5/5/201648.2948.3047.1847.5248,336
5/4/201646.6548.2546.5448.02100,948
5/3/201646.7047.4946.7047.0679,301
5/2/201647.9748.2646.7646.94152,906
4/29/201648.9549.0647.8247.9793,337
4/28/201647.2149.6547.1049.13171,807
4/27/201646.1647.2345.7146.7593,698
4/26/201646.3647.1246.1046.1399,050
4/25/201646.5647.0046.3446.3950,576
4/22/201646.9147.1546.5646.5694,803
4/21/201647.6147.8246.9446.94103,287
4/20/201648.2148.3647.5047.62142,279
4/19/201647.7049.2047.5048.21167,577
4/18/201647.2547.9547.1047.5094,162
4/15/201647.2347.6047.0047.3092,266
4/14/201647.2747.2746.6947.2266,908
4/13/201646.8547.3346.4047.2786,061
4/12/201646.9547.2546.5246.7660,435
4/11/201646.5346.9546.2046.8244,721
4/8/201647.2347.2345.9546.4579,844
4/7/201647.4747.4745.7346.97129,699
4/6/201647.8047.8946.9647.62104,886
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center