Stella-Jones Inc $27.67

down -0.51


28/7/2014 03:59 PM  |  TSX : SJ.TO  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJ.TO historical data

Date Open High Low Close Volume
7/28/201428.0528.0627.6227.6738,650
7/25/201428.5028.5027.8828.1836,083
7/24/201428.5028.5928.2128.2140,227
7/23/201428.5428.8428.3728.3740,086
7/22/201428.6628.9528.6228.66106,315
7/21/201429.0029.0528.8128.9319,017
7/18/201428.9929.0028.9029.0020,054
7/17/201429.1029.1028.8429.0012,436
7/16/201428.7929.4228.4329.0250,670
7/15/201428.7628.9028.6028.7827,236
7/14/201428.8228.9028.7528.8024,337
7/11/201428.6528.9728.6128.9016,859
7/10/201428.7529.0028.6528.8910,039
7/9/201428.7628.9728.3328.9330,632
7/8/201429.3129.3128.6529.0228,964
7/7/201429.2829.4929.1129.2219,884
7/4/201429.3329.5029.1529.3317,287
7/3/201428.9429.3328.9429.1118,672
7/2/201429.3029.3128.6129.0276,400
6/30/201429.2329.4029.1829.3043,638
6/27/201429.2529.4529.2529.3212,176
6/26/201429.5629.5629.3029.5055,024
6/25/201429.7629.7629.3129.3819,393
6/24/201429.6729.8029.4629.5727,737
6/23/201430.0130.0229.6129.8815,315
6/20/201430.1230.1229.6030.0168,809
6/19/201430.1630.2629.6029.9353,934
6/18/201430.7930.7930.0630.2324,036
6/17/201431.0031.0030.3130.4839,885
6/16/201431.0331.1230.6130.9719,438
6/13/201430.9931.1230.5230.9316,804
6/12/201430.9031.3030.6230.8723,408
6/11/201431.0431.2730.5031.0730,504
6/10/201430.9730.9830.5930.9329,386
6/9/201430.2030.8730.0230.7627,567
6/6/201430.2230.2229.7530.0715,679
6/5/201430.2330.2329.5529.8233,076
6/4/201429.3530.2129.1130.1539,638
6/3/201429.2029.3929.1029.3233,394
6/2/201429.3829.6729.1229.2822,654
5/30/201429.5029.7229.2229.4735,214
5/29/201430.0030.0029.1929.5037,134
5/28/201430.0530.0529.5129.8941,099
5/27/201430.0030.2029.9330.0027,470
5/26/201429.9930.2429.9029.9411,996
5/23/201430.1230.2329.9029.9025,395
5/22/201430.0330.1829.8330.1230,123
5/21/201430.0830.0829.8129.8525,266
5/20/201429.9329.9829.8529.8617,916
5/16/201429.8930.0029.5129.9730,584
5/15/201429.9830.0029.5229.8942,218
5/14/201430.1530.3529.9829.9825,808
5/13/201430.1330.1329.8230.0019,168
5/12/201430.3030.3029.8429.9726,046
5/9/201430.0030.0529.3429.9542,624
5/8/201430.0030.4829.8129.8341,388
5/7/201430.1730.1729.6129.9868,794
5/6/201430.5030.5030.2230.2518,531
5/5/201430.8030.8030.2030.2239,243
5/2/201431.0331.5730.7130.9939,531
5/1/201430.0031.6730.0031.09120,449
4/30/201430.1330.1329.6029.9636,744
4/29/201430.1930.1929.6530.0024,701
4/28/201430.1630.1629.8629.9418,067
4/25/201429.8730.0029.7929.8515,684
4/24/201430.1930.1929.9030.0066,337
4/23/201430.4530.4530.1830.2229,869
4/22/201430.2230.3630.0030.3049,778
4/21/201430.4030.4030.0130.2211,081
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
Trading Center