$32.95 -0.36 (%) Stella-Jones Inc - TSX

Dec. 22, 2014 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJ.TO historical data

Date Open High Low Close Volume
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
10/3/201429.6429.9629.5029.9649,529
10/2/201429.4529.6029.2529.4940,739
10/1/201429.3129.4329.1129.4330,456
9/30/201428.8529.4328.7629.3417,563
9/29/201428.9229.0228.6029.0018,554
9/26/201428.6929.1628.5728.9220,220
9/25/201429.1629.1628.6528.7053,251
9/24/201429.0429.0428.4528.9646,712
9/23/201429.0029.1728.6528.70140,427
9/22/201429.8229.8228.9029.1342,467
9/19/201429.5529.7129.4729.6662,103
9/18/201429.5929.6029.3829.5047,200
9/17/201429.6429.8129.3529.6212,759
9/16/201429.5029.8429.3729.5830,450
9/15/201429.4629.8529.1729.4415,755
9/12/201428.9129.5028.9129.4614,654
9/11/201428.9429.2128.4829.1777,149
9/10/201428.8428.9228.6028.8531,218
9/9/201428.8028.9928.7028.8526,452
9/8/201429.3229.3228.6028.8021,248
9/5/201429.4929.4928.8529.1526,501
9/4/201429.8029.8029.3429.4044,969
9/3/201429.6729.8929.6329.8927,319
9/2/201429.7529.8029.6629.7647,905
8/29/201429.6629.8429.2529.8423,437
8/28/201429.7729.7729.3229.5623,977
8/27/201429.8129.9429.6629.7728,236
8/26/201430.5030.5029.5129.8943,740
8/25/201430.7030.8630.2930.3924,397
8/22/201431.0031.0130.5430.5420,888
8/21/201431.3031.3030.6430.8714,239
8/20/201431.3931.3931.0831.3015,745
8/19/201430.6231.4030.5431.3165,662
8/18/201430.9530.9530.5430.5430,357
8/15/201430.9830.9930.8330.9914,983
8/14/201430.6030.9730.5630.9729,870
8/13/201430.4930.7030.4530.5539,489
8/12/201430.6030.6030.2630.6044,232
8/11/201429.6530.7029.5630.5949,229
8/8/201427.5729.6027.5729.45185,091
8/7/201427.2427.6327.2427.5777,193
8/6/201427.2327.4727.2227.4032,159
8/5/201427.0027.7427.0027.3079,069
8/1/201426.8727.3126.8727.18107,377
7/31/201427.3727.3726.8027.0039,233
7/30/201427.7027.7027.1527.5077,628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center