$45.41 -0.04 (%) Stella-Jones Inc - TSX

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJ.TO historical data

Date Open High Low Close Volume
5/27/201546.0746.0745.3545.4563,139
5/26/201546.9546.9645.6145.8859,024
5/25/201547.0047.0046.7346.9135,956
5/22/201547.0047.0046.0046.7036,727
5/21/201546.6547.3746.4846.5367,332
5/20/201546.2646.6545.6546.6539,689
5/19/201545.4946.4645.2846.1179,449
5/15/201543.8945.2743.8944.8949,881
5/14/201543.9643.9743.6143.8262,094
5/13/201544.1644.4543.6543.77121,416
5/12/201544.1444.2543.7844.11119,266
5/11/201543.6044.1643.5244.1477,936
5/8/201543.6644.2943.1643.5278,046
5/7/201542.5943.6742.5943.5067,897
5/6/201543.5743.5742.5142.9779,032
5/5/201543.5343.9043.3443.4661,846
5/4/201543.2243.9343.2243.5095,862
5/1/201543.5143.7043.2143.2970,090
4/30/201543.9044.0843.4943.49164,883
4/29/201541.5844.2741.5843.66263,171
4/28/201541.3041.6040.8041.2934,337
4/27/201541.0241.9541.0041.2553,691
4/24/201541.1741.4241.0541.0875,585
4/23/201540.2441.4240.1141.0478,852
4/22/201539.5040.4439.2140.15122,869
4/21/201539.3539.5538.8538.9654,794
4/20/201539.6439.7538.9739.3353,775
4/17/201540.0640.0638.7139.4768,981
4/16/201540.3340.7539.7940.0671,666
4/15/201540.0640.3740.0040.2765,992
4/14/201539.7441.9939.7440.05104,649
4/13/201539.4439.8539.2139.7521,090
4/10/201539.1239.6338.9239.5016,590
4/9/201538.9439.1038.7939.1062,513
4/8/201539.0439.1238.9239.0145,902
4/7/201539.5339.6638.9639.0060,531
4/6/201539.4539.9439.4439.4552,360
4/2/201539.5039.5539.4439.4458,202
4/1/201539.7439.7839.1739.4879,413
3/31/201540.5540.5539.6439.7644,862
3/30/201540.0240.6939.8540.3352,770
3/27/201540.0540.1439.9539.9541,361
3/26/201539.6940.0439.5039.9579,647
3/25/201539.7939.7939.5539.6736,671
3/24/201539.9139.9139.6239.6865,797
3/23/201540.1540.1539.7739.8994,834
3/20/201540.2740.2739.6539.9464,813
3/19/201540.4040.4039.3739.5057,751
3/18/201540.3840.7239.8740.24112,561
3/17/201539.1440.5538.9940.4187,355
3/16/201539.4839.4838.9839.1257,400
3/13/201538.9339.2638.2939.0575,853
3/12/201539.5539.5539.0339.3813,935
3/11/201538.3239.3238.1539.0617,067
3/10/201539.0139.1538.0438.4028,184
3/9/201537.8939.3037.7839.0648,062
3/6/201537.7238.0937.6237.7480,253
3/5/201538.7939.2637.2737.62179,831
3/4/201539.2839.5238.5638.8523,511
3/3/201539.9839.9839.2739.5872,644
3/2/201539.4439.6239.2039.3820,522
2/27/201539.9740.0939.0039.2289,861
2/26/201539.9740.4439.7540.0859,682
2/25/201539.4040.3039.4040.00106,683
2/24/201539.7439.9239.3139.5031,302
2/23/201540.2440.4439.5239.6844,622
2/20/201539.8840.6239.7540.00103,166
2/19/201538.7539.3938.4039.3361,299
2/18/201539.0439.0438.2638.6525,794
2/17/201538.9339.0038.2238.9229,528
2/13/201538.0538.6137.7338.4929,764
2/12/201539.0039.0037.7537.9543,572
2/11/201538.8539.5438.0038.7924,252
2/10/201537.4038.9337.0738.7648,113
2/9/201539.2039.2237.0937.3644,247
2/6/201538.8639.4238.5339.1535,029
2/5/201537.6838.9037.6838.3031,572
2/4/201537.0037.6336.6237.4846,202
2/3/201536.0136.8536.0136.8121,162
2/2/201536.1636.9836.1036.1030,637
1/30/201536.3336.9436.2836.28130,326
1/29/201535.7336.6935.3236.6627,713
1/28/201536.0236.6535.9535.9726,540
1/27/201536.6036.6236.0336.1132,480
1/26/201536.2737.2035.9936.3741,140
1/23/201535.9736.3635.8236.2722,913
1/22/201534.3135.9334.3035.5546,494
1/21/201533.5534.5733.4334.2649,124
1/20/201533.6033.8533.5233.5556,000
1/19/201534.0034.2733.5833.6531,380
1/16/201533.4533.5833.4033.5546,997
1/15/201533.4833.4833.3033.4514,051
1/14/201533.4733.5033.3033.3733,981
1/13/201533.4733.6533.3533.4140,067
1/12/201533.2933.9533.1833.5051,238
1/9/201532.6133.6432.6133.1851,880
1/8/201532.3532.5931.9932.1687,630
1/7/201533.1533.3932.1832.5065,821
1/6/201533.0133.2132.9232.9941,053
1/5/201533.2133.4032.8433.0645,270
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center