$45.35 +1.99 (%) Stella-Jones Inc - TSX

Feb. 12, 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
2/12/201643.7545.7943.4645.35174,194
2/11/201642.8743.6442.6043.36143,395
2/10/201642.5843.8542.3443.26260,543
2/9/201642.4542.8441.3842.29235,327
2/8/201643.1143.7242.0742.46233,955
2/5/201645.5845.8544.0844.20208,858
2/4/201642.6345.5542.5145.18245,205
2/3/201639.0042.2039.0041.86492,172
2/2/201641.3341.8039.1940.37190,922
2/1/201641.9742.1341.4641.72136,118
1/29/201641.7342.8941.7242.33207,993
1/28/201642.2342.2341.2541.7495,388
1/27/201641.6042.8241.4541.81174,489
1/26/201642.0242.8141.4241.56128,197
1/25/201643.9543.9842.0342.1394,600
1/22/201643.7945.5043.3944.00137,987
1/21/201643.4443.8242.2543.15175,845
1/20/201643.0443.6541.3643.20241,275
1/19/201644.3345.6843.2043.87308,537
1/18/201646.0146.1443.2843.90300,083
1/15/201646.5147.2846.2346.65108,842
1/14/201647.8148.2046.8048.00238,839
1/13/201649.9250.3148.0148.37110,842
1/12/201647.5549.6247.5549.20162,485
1/11/201648.7548.7846.4747.32217,590
1/8/201649.3450.3149.0649.14109,087
1/7/201651.2751.2749.0149.29122,394
1/6/201651.9852.2951.5551.67127,068
1/5/201652.2852.7951.7551.9552,253
1/4/201652.3252.4750.1851.8686,403
12/31/201553.2453.3052.4352.5137,613
12/30/201553.4953.6453.2253.2722,248
12/29/201553.2453.7253.1253.4668,534
12/24/201553.0553.1852.5853.1818,576
12/23/201553.4853.6852.9753.0774,270
12/22/201551.9753.1151.7552.92117,145
12/21/201553.3954.0051.5051.54140,133
12/18/201552.2453.5251.3853.08254,322
12/17/201553.2153.4551.8652.23166,606
12/16/201552.1453.0751.9052.65150,534
12/15/201550.3752.1050.3751.60187,628
12/14/201551.3251.3649.8550.33217,074
12/11/201551.2151.4650.6251.04143,241
12/10/201550.5651.4050.5051.22115,554
12/9/201550.7151.3550.4050.610
12/8/201550.1250.9549.8150.72185,022
12/7/201550.9651.1049.2850.67159,255
12/4/201550.6151.5050.4650.710
12/3/201551.3051.6350.2650.670
12/2/201551.1751.7651.1451.16105,841
12/1/201551.8752.2150.5151.12136,813
11/30/201551.1952.0951.1151.50663,694
11/27/201551.2051.2050.8051.0440,246
11/26/201551.2051.2050.6551.1026,027
11/25/201550.7451.2450.7451.1376,855
11/24/201551.1351.5650.5550.7068,513
11/23/201549.7851.5849.7851.18110,737
11/20/201549.7749.9749.3349.7054,265
11/19/201549.5449.8449.4549.7868,526
11/18/201549.4149.8749.2649.5581,274
11/17/201549.0549.7848.7749.0176,007
11/16/201548.6949.3648.3148.94138,969
11/13/201547.8249.0647.8248.70197,543
11/12/201549.5949.7947.7547.9864,449
11/11/201550.0050.2149.5149.60102,034
11/10/201549.0349.9648.6749.8278,365
11/9/201548.6649.3648.4749.0189,266
11/6/201548.5749.7047.9848.47112,412
11/5/201548.0048.5947.3848.4649,850
11/4/201548.1348.2447.5048.1247,588
11/3/201548.1348.6047.6248.0140,483
11/2/201548.5448.5847.8348.13105,381
10/30/201548.5249.1047.9548.12142,753
10/29/201547.1048.9547.0548.81108,801
10/28/201546.6447.6846.5047.18131,099
10/27/201546.4846.7946.3346.6473,527
10/26/201547.1647.2446.4046.5261,588
10/23/201546.0046.8945.7646.72110,582
10/22/201544.8045.8644.7345.7260,684
10/21/201544.2644.9344.2444.780
10/20/201544.0044.4143.8844.2564,075
10/19/201543.8343.9242.9243.8078,023
10/16/201544.1044.5143.7643.8440,413
10/15/201544.4344.9943.8544.1066,608
10/14/201544.7744.8043.8244.4151,534
10/13/201544.4045.1844.1144.7384,207
10/9/201544.3744.7043.8644.41112,606
10/8/201544.6944.6944.0144.20119,502
10/7/201544.2344.7844.0444.6299,045
10/6/201544.2344.2343.0844.09107,990
10/5/201544.1044.4843.8344.19128,584
10/2/201542.0343.9942.0343.8890,319
10/1/201543.1943.5542.0042.3277,029
9/30/201542.5343.1742.2543.03109,726
9/29/201542.2242.4541.4042.22119,201
9/28/201542.7642.8642.1742.2290,772
9/25/201543.1644.1042.7642.9954,958
9/24/201542.9943.1042.4343.0073,642
9/23/201543.5544.1242.9942.9991,106
9/22/201543.9043.9243.0843.5399,252
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center