$44.84 -0.16 (%) Stella-Jones Inc - Toronto Stock Exchange

Dec. 2, 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
12/1/201645.4745.6844.9045.0060,765
11/30/201644.9645.3644.5045.1362,143
11/29/201646.0046.1544.7044.77125,309
11/28/201645.3346.1345.3046.13154,199
11/25/201644.7145.5044.7145.4079,060
11/24/201645.3145.5045.0345.1632,173
11/23/201645.2645.6845.0345.2678,750
11/22/201644.3845.2944.2545.2684,815
11/21/201643.7544.3043.7444.0868,857
11/18/201643.6543.8043.1843.7457,736
11/17/201643.2543.8343.1743.6289,543
11/16/201643.6643.6642.8043.26100,685
11/15/201643.9844.5243.3643.75124,383
11/14/201642.0043.6141.8543.48182,790
11/11/201642.8943.0441.7741.83144,364
11/10/201642.9244.5042.5142.58217,607
11/9/201643.8844.1442.3843.01361,672
11/8/201645.9546.0544.3244.37352,809
11/7/201647.7148.2847.5047.9867,225
11/4/201649.1349.2847.2647.49177,081
11/3/201649.0149.4149.0049.28224,214
11/2/201648.7949.3248.7649.23181,777
11/1/201647.7248.9647.7248.82168,316
10/31/201647.5047.7647.4547.6089,937
10/28/201647.3647.5747.2047.5048,635
10/27/201647.0047.5046.8047.30119,391
10/26/201646.0046.9646.0046.8479,423
10/25/201646.4146.4145.8146.0083,691
10/24/201646.2446.4646.1546.3074,456
10/21/201645.6446.1745.6446.0465,532
10/20/201645.5045.7345.0645.6183,627
10/19/201645.3045.6844.9245.4893,096
10/18/201644.8545.3744.8545.2177,044
10/17/201644.8044.8844.6644.8637,840
10/14/201644.0445.1644.0444.8079,321
10/13/201644.1144.1743.6243.8363,870
10/12/201644.6744.6944.1744.2664,420
10/11/201644.1444.7344.1444.5970,069
10/7/201644.0544.2843.8444.11121,029
10/6/201643.7444.1943.3044.12104,413
10/5/201644.6544.7543.6443.70101,038
10/4/201645.0545.4344.0044.4673,457
10/3/201645.3445.4844.5045.0998,452
9/30/201646.0046.0045.0645.5190,534
9/29/201646.2446.2745.7245.9436,516
9/28/201644.9946.3644.9946.27144,518
9/27/201645.2545.4344.8445.1179,852
9/26/201645.9246.1745.2345.39117,634
9/23/201646.0846.3545.9145.9945,289
9/22/201646.3146.5446.0046.2574,823
9/21/201646.0446.1445.5046.0848,399
9/20/201646.1746.2945.4445.9589,398
9/19/201644.6846.2044.3946.03221,093
9/16/201644.9544.9543.7243.89160,137
9/15/201643.9544.9243.9544.82322,737
9/14/201644.0144.4643.9744.05116,029
9/13/201644.0644.1943.9544.03107,435
9/12/201643.2644.2643.1544.2279,855
9/9/201643.7143.7343.0543.36100,723
9/8/201643.8444.2743.3043.7166,902
9/7/201644.4644.4643.7543.90108,963
9/6/201645.1945.2044.1644.4781,879
9/2/201645.5445.6144.6845.08123,334
9/1/201644.5046.1644.5045.64163,208
8/31/201644.3644.7744.2044.46135,444
8/30/201642.9944.3142.8544.25167,893
8/29/201642.9343.0042.5542.87131,826
8/26/201643.7743.9542.5342.80139,181
8/25/201643.9943.9943.1043.74116,599
8/24/201644.1644.1943.3343.70122,244
8/23/201644.1044.5743.8644.12125,590
8/22/201645.0045.0643.4343.99155,982
8/19/201644.5045.2044.5045.01154,763
8/18/201644.0844.6544.0644.5691,676
8/17/201643.9544.3443.9544.00165,903
8/16/201645.1145.1543.8343.95175,888
8/15/201646.5046.5044.7545.15170,859
8/12/201647.0147.0946.4246.57151,646
8/11/201647.1647.4547.0047.20119,932
8/10/201648.1849.4446.6047.00293,268
8/9/201646.8147.5946.3647.48121,874
8/8/201647.1947.1946.2946.8085,583
8/5/201646.9847.5546.7647.0256,248
8/4/201646.3647.1546.3647.0066,426
8/3/201646.4046.6345.6546.3052,218
8/2/201646.6046.6846.1346.4056,887
7/29/201647.0047.0546.4346.5570,362
7/28/201648.2948.2946.8846.9681,729
7/27/201648.0348.3647.9048.2548,051
7/26/201647.3148.0147.3148.0051,924
7/25/201647.5547.6446.2947.2564,629
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center