$49.22 -0.22 (%) Stella-Jones Inc - Toronto Stock Exchange

May. 30, 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
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
3/1/201648.2948.3347.4747.95162,376
2/29/201647.3348.2047.2447.8166,013
2/26/201647.3147.3146.8946.8997,450
2/25/201646.6047.3846.4947.0549,415
2/24/201646.5746.9346.1546.60104,839
2/23/201646.8547.0346.4946.7961,403
2/22/201647.4247.6846.7246.79146,841
2/19/201647.2547.2546.7346.89119,509
2/18/201647.5147.6146.9647.32212,253
2/17/201646.9847.6546.7347.23222,871
2/16/201646.3146.7345.6046.48161,584
2/12/201643.7545.7943.4645.35174,194
2/11/201642.8743.6442.6043.36143,395
2/10/201642.5843.8542.3443.26260,543
2/9/201642.4542.8441.3842.29235,327
2/8/201643.1143.7242.0742.46233,955
2/5/201645.5845.8544.0844.20208,858
2/4/201642.6345.5542.5145.18245,205
2/3/201639.0042.2039.0041.86492,172
2/2/201641.3341.8039.1940.37190,922
2/1/201641.9742.1341.4641.72136,118
1/29/201641.7342.8941.7242.33207,993
1/28/201642.2342.2341.2541.7495,388
1/27/201641.6042.8241.4541.81174,489
1/26/201642.0242.8141.4241.56128,197
1/25/201643.9543.9842.0342.1394,600
1/22/201643.7945.5043.3944.00137,987
1/21/201643.4443.8242.2543.15175,845
1/20/201643.0443.6541.3643.20241,275
1/19/201644.3345.6843.2043.87308,537
1/18/201646.0146.1443.2843.90300,083
1/15/201646.5147.2846.2346.65108,842
1/14/201647.8148.2046.8048.00238,839
1/13/201649.9250.3148.0148.37110,842
1/12/201647.5549.6247.5549.20162,485
1/11/201648.7548.7846.4747.32217,590
1/8/201649.3450.3149.0649.14109,087
1/7/201651.2751.2749.0149.29122,394
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center