$47.60 -0.48 (%) Stella-Jones Inc - Toronto Stock Exchange

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJ.TO historical data

Date Open High Low Close Volume
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
4/5/201648.2048.2547.4747.8093,288
4/4/201647.7348.5447.5448.3691,603
4/1/201646.3947.6146.2947.6078,711
3/31/201646.6846.7145.7546.50105,872
3/30/201647.8147.8146.0446.73145,082
3/29/201645.7046.8545.7046.7679,730
3/28/201645.7345.9645.2945.6647,924
3/24/201646.0046.3445.5645.7374,328
3/23/201645.9946.4345.9046.2097,447
3/22/201645.7246.3145.6546.18136,312
3/21/201645.7146.0544.7445.94149,932
3/18/201645.8746.7545.6545.71216,546
3/17/201648.1548.1645.5046.00370,618
3/16/201651.5451.5547.8148.31178,848
3/15/201649.4949.4948.1549.1671,984
3/14/201650.8851.1349.2149.51134,443
3/11/201648.9750.6448.9050.51109,327
3/10/201648.4949.0548.0048.5948,626
3/9/201648.8348.8348.0148.3884,431
3/8/201647.3048.8447.2548.1999,132
3/7/201646.7547.7346.7347.41102,192
3/4/201648.8048.9546.4746.75147,232
3/3/201648.5049.3748.1648.5974,133
3/2/201648.2548.4047.3148.30154,415
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center