Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Stella-Jones Inc. (SJ.TO)

Compare
66.54
+0.51
+(0.77%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202566.0366.7266.0366.5466.5441,900
Apr 16, 202565.7166.1865.5966.0366.0364,500
Apr 15, 202565.6265.9465.2765.8065.8062,300
Apr 14, 202565.9666.2665.2765.9265.92101,100
Apr 11, 202563.9766.0863.8965.7565.7589,700
Apr 10, 202565.8365.8363.4364.0764.0791,600
Apr 9, 202562.8466.1362.2665.8365.83115,000
Apr 8, 202565.5566.0262.7863.0763.07114,400
Apr 7, 202563.5765.5862.9964.5164.51171,500
Apr 4, 202566.2566.2565.3465.8165.81113,100
Apr 3, 202567.8868.4466.7567.0567.0588,600
Apr 2, 202568.5069.0068.2668.6468.6465,100
Apr 1, 2025 0.31 Dividend
Apr 1, 202567.9969.1766.7168.5468.5475,500
Mar 31, 202567.1368.5467.0068.2467.93122,000
Mar 28, 202568.5168.5867.3867.7567.4487,200
Mar 27, 202567.5568.8467.5568.5168.20120,800
Mar 26, 202567.0068.6167.0068.5168.20123,400
Mar 25, 202566.2866.8765.9266.7966.4991,400
Mar 24, 202567.1067.8766.6566.7466.4495,000
Mar 21, 202567.1767.6566.3167.0366.73274,300
Mar 20, 202567.4167.9667.1767.2066.8977,300
Mar 19, 202567.6968.5367.3667.9767.6689,100
Mar 18, 202567.2667.6966.7567.6967.3897,700
Mar 17, 202567.3468.5367.3467.8467.53129,700
Mar 14, 202567.8767.8766.6567.5467.2370,400
Mar 13, 202567.0067.1865.9866.7066.40141,100
Mar 12, 202567.9568.0166.6967.0366.73139,900
Mar 11, 202568.3668.3667.0067.5567.24114,600
Mar 10, 202568.5669.6868.1468.8668.55172,900
Mar 7, 202568.0069.1967.8768.9768.6680,400
Mar 6, 202566.7068.6765.1168.6068.29184,100
Mar 5, 202569.8270.0066.0866.4266.12441,200
Mar 4, 202570.4670.4668.0268.6768.36333,500
Mar 3, 202569.9772.7469.9271.9071.57216,100
Feb 28, 202571.3672.7368.5869.1868.87247,900
Feb 27, 202572.4373.0070.9572.3972.06281,900
Feb 26, 202569.7570.8168.8269.6469.3292,000
Feb 25, 202568.4870.3368.4870.2969.97102,300
Feb 24, 202568.9269.2468.4868.8068.49106,300
Feb 21, 202569.4070.3068.8069.1868.87166,800
Feb 20, 202569.9170.0369.3269.3969.0780,500
Feb 19, 202569.0670.1468.3370.1169.7985,600
Feb 18, 202568.7069.9168.7069.4869.1690,500
Feb 14, 202569.0269.7668.2568.4668.1591,600
Feb 13, 202569.5670.0868.6268.6668.3596,800
Feb 12, 202570.4570.4569.0369.2168.9070,200
Feb 11, 202569.7871.0269.6670.7770.4596,700
Feb 10, 202569.2870.1868.4269.8069.4896,700
Feb 7, 202568.8069.8068.5569.1568.84112,600
Feb 6, 202570.1470.1467.3568.4368.12247,200
Feb 5, 202569.9770.3169.0069.7069.38145,900
Feb 4, 202571.1571.8369.6169.7269.4096,000
Feb 3, 202565.1470.5865.1370.4670.14180,600
Jan 31, 202570.9071.6170.0970.1369.81164,700
Jan 30, 202571.5072.0771.0771.1070.7898,700
Jan 29, 202571.7172.3671.2171.4671.1481,200
Jan 28, 202572.6973.0171.6472.1871.8587,600
Jan 27, 202572.5073.2272.2672.7572.4282,400
Jan 24, 202572.9773.8372.9773.5173.1871,400
Jan 23, 202573.2673.8973.1073.3373.0074,600
Jan 22, 202571.3474.0771.3473.3573.02162,000
Jan 21, 202570.2671.8270.2671.7671.43141,600
Jan 20, 202570.4471.2070.4470.7570.4361,800
Jan 17, 202571.2171.5670.3370.8070.48155,200
Jan 16, 202570.1470.8369.6270.6770.35185,100
Jan 15, 202566.7470.4366.1770.2269.90470,600
Jan 14, 202566.8066.9465.4365.6965.39330,300
Jan 13, 202567.3367.5965.9766.7866.48301,800
Jan 10, 202568.6768.6766.7167.3267.01170,000
Jan 9, 202569.2269.4268.8368.9268.61168,200
Jan 8, 202570.6071.0168.4969.2468.93299,200
Jan 7, 202574.5575.3471.4271.8271.49238,300
Jan 6, 202574.4075.9873.9974.4774.13205,000
Jan 3, 202572.9974.4572.9773.5073.17145,900
Jan 2, 202571.3673.2171.3672.9972.66108,700
Dec 31, 202470.6571.2870.6571.1970.8742,200
Dec 30, 202470.6871.5970.2970.6870.3694,100
Dec 27, 202470.5271.3370.5270.7970.4783,500
Dec 24, 202470.6770.8470.2270.6770.3540,300
Dec 23, 202470.5171.0570.5170.7170.3994,900
Dec 20, 202469.7671.7769.7670.7370.41271,200
Dec 19, 202470.5471.3969.3770.2369.91196,300
Dec 18, 202471.0871.9170.8070.8070.48201,200
Dec 17, 202471.5072.2471.3871.6271.29180,200
Dec 16, 202471.6572.4671.6171.6171.28289,100
Dec 13, 202472.4972.5571.2571.6371.30209,900
Dec 12, 202472.5073.2172.1872.4972.16106,200
Dec 11, 202472.6573.0471.3372.4672.13153,200
Dec 10, 202473.4573.7672.2772.3372.00235,800
Dec 9, 202474.2374.5273.5073.8873.54347,000
Dec 6, 202473.8474.8273.7274.4574.11217,000
Dec 5, 202474.1474.3273.2773.7073.37124,500
Dec 4, 202472.7874.8072.1573.9973.65293,500
Dec 3, 202471.1972.7271.1972.3972.06259,400
Dec 2, 2024 0.28 Dividend
Dec 2, 202471.4671.6570.5171.3070.98169,900
Nov 29, 202471.8771.9470.9871.5470.94118,300
Nov 28, 202471.5072.0671.3771.5870.9876,500
Nov 27, 202470.4671.3670.4671.0770.47189,000
Nov 26, 202470.8471.1870.3570.8470.24243,300
Nov 25, 202470.7772.0770.6071.3270.72293,900
Nov 22, 202470.3170.6969.5070.6970.09180,300
Nov 21, 202469.1770.5768.8070.1769.58168,500
Nov 20, 202470.2370.2368.1869.0768.49271,300
Nov 19, 202469.5470.4568.7570.2369.64183,200
Nov 18, 202468.3471.1068.0169.8669.27354,800
Nov 15, 202468.0368.9267.1368.1667.58266,400
Nov 14, 202469.6169.9767.2768.3967.81340,500
Nov 13, 202470.6071.2669.1570.0469.45302,200
Nov 12, 202471.0071.3269.7670.7270.12348,500
Nov 11, 202472.3672.8670.4570.9970.39317,400
Nov 8, 202473.8874.3971.5172.3771.76358,800
Nov 7, 202475.2076.7973.4174.2673.63390,100
Nov 6, 202478.2778.2772.7075.3774.73802,200
Nov 5, 202486.9188.5586.5987.7286.98107,500
Nov 4, 202486.7088.1086.6287.2586.51143,000
Nov 1, 202484.1987.0483.9486.9986.26152,600
Oct 31, 202485.6285.6283.6584.1883.47189,800
Oct 30, 202485.3786.0784.4885.1384.41145,900
Oct 29, 202485.7786.0284.9085.3784.6588,200
Oct 28, 202486.6986.6985.5286.0885.35112,100
Oct 25, 202486.4687.1385.9386.2185.48116,800
Oct 24, 202485.9586.4084.6086.2585.52163,500
Oct 23, 202486.2387.3685.7286.2085.47105,000
Oct 22, 202486.5088.2285.9286.1885.45145,900
Oct 21, 202488.5588.6686.2986.6485.9199,000
Oct 18, 202489.7389.7388.5988.6387.8888,500
Oct 17, 202490.3191.3989.2389.3588.60132,400
Oct 16, 202491.7892.2290.0190.2689.50213,300
Oct 15, 202492.0594.0591.2191.7891.01261,500
Oct 11, 202490.8592.7890.8392.6691.8893,600
Oct 10, 202493.9893.9890.0690.4089.64187,700
Oct 9, 202494.3294.7493.4794.0493.2595,300
Oct 8, 202492.1894.3491.9794.3293.52144,000
Oct 7, 202491.2992.9589.9092.7591.97127,800
Oct 4, 202490.4292.4090.2391.3390.5682,100
Oct 3, 202490.5891.4289.2790.1389.3778,500
Oct 2, 202488.4191.6287.6790.6489.88162,600
Oct 1, 202488.9989.9988.9289.1388.38110,400
Sep 30, 202487.3488.9487.0688.7988.04296,800
Sep 27, 202487.5187.6286.2787.3486.6099,900
Sep 26, 202488.7489.7987.2487.6386.89211,400
Sep 25, 202489.0189.2387.9988.7487.99136,000
Sep 24, 202490.0190.0288.4789.0088.25243,200
Sep 23, 202491.2891.7889.2589.8689.10474,400
Sep 20, 202491.8892.0890.6091.6490.87296,200
Sep 19, 202491.7192.5891.3192.0091.22152,200
Sep 18, 202493.0293.2590.8190.9790.20141,100
Sep 17, 202494.2794.5292.5792.7892.0075,200
Sep 16, 202493.0494.5592.8894.1293.33115,200
Sep 13, 202493.0093.5392.5693.2092.4183,000
Sep 12, 202491.0094.1490.0393.0192.23138,200
Sep 11, 202491.8793.3189.2893.0092.2299,800
Sep 10, 202492.9993.5091.8793.1892.3976,000
Sep 9, 202492.4694.5292.4693.1692.37114,800
Sep 6, 202492.4693.2091.4092.2591.4782,400
Sep 5, 202492.3794.0692.3492.5091.7295,500
Sep 4, 202492.2292.8591.1692.5091.72150,800
Sep 3, 2024 0.28 Dividend
Sep 3, 202492.0493.0091.5792.5091.72120,000
Aug 30, 202489.4492.9188.5292.8091.74224,500
Aug 29, 202488.9590.0288.1889.5488.52124,400
Aug 28, 202490.2590.3888.2288.4387.4291,600
Aug 27, 202491.5391.5389.9590.2489.2172,500
Aug 26, 202492.1193.2591.8191.9290.8753,600
Aug 23, 202488.9092.4288.9092.1191.06110,500
Aug 22, 202490.8991.2088.8689.2488.2285,600
Aug 21, 202490.7590.9690.1090.8989.8554,200
Aug 20, 202490.9591.0689.7090.5289.4981,100
Aug 19, 202490.8991.6789.9890.4589.42169,100
Aug 16, 202492.4492.5690.9591.1290.0858,400
Aug 15, 202489.8192.4989.8192.4191.3573,600
Aug 14, 202490.0690.3289.4889.7988.7654,900
Aug 13, 202490.1291.5689.4290.0589.0279,800
Aug 12, 202489.6691.0389.1890.0689.0372,900
Aug 9, 202487.2690.7587.2489.3188.29135,600
Aug 8, 202486.8388.7185.9787.0086.01310,800
Aug 7, 202489.3989.3983.3786.1385.15395,800
Aug 6, 202490.2592.2889.5891.1590.11107,500
Aug 2, 202490.8792.5589.6191.8890.83170,100
Aug 1, 202493.4393.4391.5092.5891.52174,200
Jul 31, 202495.1895.1892.4492.8991.83234,000
Jul 30, 202495.1595.5994.5894.8493.76116,700
Jul 29, 202497.4697.4694.3195.1394.04141,400
Jul 26, 202495.5896.2195.0095.9194.81167,700
Jul 25, 202495.7497.4995.5495.5694.47164,800
Jul 24, 202495.9798.0095.5295.7994.70137,600
Jul 23, 202494.5096.5294.5096.1995.0969,100
Jul 22, 202494.0095.8593.9894.5793.49118,100
Jul 19, 202492.8593.5992.0293.5092.4358,800
Jul 18, 202492.1392.8890.0092.5491.48125,500
Jul 17, 202490.8292.7090.6592.1391.08115,300
Jul 16, 202490.5692.0390.5091.3190.2773,600
Jul 15, 202490.4690.8189.5290.1089.0759,900
Jul 12, 202490.6691.1989.4090.0088.9775,400
Jul 11, 202490.3292.6190.2990.6489.60123,300
Jul 10, 202489.1590.8988.7690.7889.74104,100
Jul 9, 202489.1989.5488.5889.1888.1667,500
Jul 8, 202485.2089.0784.3888.9287.90181,100
Jul 5, 202488.0488.6587.5788.0086.99109,300
Jul 4, 202487.5689.5287.0888.4787.4639,000
Jul 3, 202488.5389.1787.8588.2887.2755,000
Jul 2, 202489.2489.9987.6788.4087.3979,700
Jun 28, 202489.4689.9889.0589.2788.2567,000
Jun 27, 202488.5189.4587.2489.2388.21157,100
Jun 26, 202486.9689.3486.9588.5187.5092,000
Jun 25, 202487.3387.5086.8586.9685.9787,900
Jun 24, 202486.0087.5086.0087.3686.36151,800
Jun 21, 202485.9986.7984.8485.9684.98270,100
Jun 20, 202485.0086.3484.9586.0085.02188,600
Jun 19, 202485.6086.9585.4185.5184.5369,900
Jun 18, 202484.6386.8684.4885.8284.84229,700
Jun 17, 202484.4985.5384.4685.0484.07116,500
Jun 14, 202485.2085.6784.3585.0084.0396,500
Jun 13, 202485.8886.1284.5086.0085.0276,800
Jun 12, 202485.6287.1485.1186.0085.02105,400
Jun 11, 202485.7586.0684.6284.9884.01108,800
Jun 10, 202485.5586.7085.5586.0085.0279,300
Jun 7, 202485.2086.4684.5385.9084.92101,700
Jun 6, 202484.8386.3884.7686.0185.0366,800
Jun 5, 202485.0385.5784.2584.6883.7199,800
Jun 4, 202481.5785.3781.5784.7083.73131,200
Jun 3, 2024 0.28 Dividend
Jun 3, 202480.9682.4480.9382.0981.1576,700
May 31, 202481.4782.3580.3681.3680.15207,600
May 30, 202482.4882.4880.7881.4780.26107,700
May 29, 202483.5183.8882.4982.6681.4392,800
May 28, 202485.7685.9884.5384.5883.3375,500
May 27, 202485.1086.6485.1085.7084.4358,700
May 24, 202484.2785.4983.3385.1183.8583,100
May 23, 202485.0185.3184.2584.4483.1964,800
May 22, 202483.3886.2983.2384.8683.60140,600
May 21, 202482.5584.0181.3383.8082.5653,100
May 17, 202481.2583.0081.1582.9481.71102,700
May 16, 202483.8884.2181.0181.0279.82100,300
May 15, 202481.8984.0581.7883.7582.51116,400
May 14, 202480.4581.8080.4581.6480.4384,200
May 13, 202479.5180.6879.1680.4379.24108,600
May 10, 202479.0280.3878.3079.5078.32203,600
May 9, 202481.0081.9478.5278.6977.52178,900
May 8, 202477.5081.0077.5080.6179.41504,400
May 7, 202473.9974.4772.5572.6771.59251,200
May 6, 202473.2575.2273.2573.9972.89208,500
May 3, 202480.1380.4372.2872.4971.41484,700
May 2, 202480.0481.1679.7680.0078.8194,400
May 1, 202479.4981.0979.4980.0078.8187,500
Apr 30, 202479.7880.1579.3779.9878.79124,100
Apr 29, 202481.8382.4079.8180.1278.93123,300
Apr 26, 202481.1882.5880.8381.7880.5781,900
Apr 25, 202480.0080.4779.9380.3379.1443,900
Apr 24, 202480.0081.1780.0080.3179.1284,800
Apr 23, 202479.4280.5079.4280.0078.8178,000
Apr 22, 202479.3980.1179.0979.5578.37118,400
Apr 19, 202479.4580.1779.1380.0078.81205,300
Apr 18, 202480.0580.8478.8780.0078.81107,800
Apr 17, 202479.9880.6379.0580.1778.9898,600

Related Tickers

WFG.TO West Fraser Timber Co. Ltd.
101.51
-0.19%
 
CFP.TO Canfor Corporation
12.86
-2.13%
 
IFP.TO Interfor Corporation
13.64
-1.45%
 
WEF.TO Western Forest Products Inc.
0.3750
-1.32%
 
ADN.TO Acadian Timber Corp.
16.95
+0.65%
 
GDL.TO Goodfellow Inc.
11.20
-2.61%
 
WFG West Fraser Timber Co. Ltd.
73.29
0.00%
 
BCC Boise Cascade Company
93.47
+0.84%
 
UFPI UFP Industries, Inc.
104.78
+1.20%
 
WFC.HA West Fraser Timber Co.Ltd
64.35
-0.46%