$31.21 +0.99 (%) Stella-Jones Inc - TSX

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJ.TO historical data

Date Open High Low Close Volume
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
7/29/201427.6227.8527.6027.6448,080
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center