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

OTC Markets OTCPK - Delayed Quote USD

Stella-Jones Inc. (STLJF)

47.90
0.00
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202547.9047.9047.9047.9047.90-
Apr 24, 202548.0048.0047.8547.9047.90700
Apr 23, 202549.0049.0048.2548.2548.25900
Apr 22, 202549.0049.0049.0049.0049.002,200
Apr 21, 202550.1250.1247.8547.8547.851,000
Apr 17, 202548.0448.0448.0448.0448.041,100
Apr 16, 202547.1247.1247.1247.1247.12-
Apr 15, 202547.1047.1247.1047.1247.121,100
Apr 14, 202546.9847.4946.9847.4947.496,600
Apr 11, 202547.5147.5147.4547.4547.451,700
Apr 10, 202545.8046.3745.8046.3746.372,700
Apr 9, 202544.3446.0044.3446.0046.00700
Apr 8, 202546.4846.4844.4944.4944.495,400
Apr 7, 202546.3346.3346.3346.3346.33-
Apr 4, 202546.1046.4346.1046.3346.332,300
Apr 3, 202548.1948.1948.1948.1948.19-
Apr 2, 202548.1948.1948.1948.1948.19-
Apr 1, 202548.1948.1948.1948.1948.19600
Mar 31, 202547.0347.0347.0347.0347.03400
Mar 28, 202547.9247.9247.9247.9247.92-
Mar 27, 202547.9247.9247.9247.9247.92-
Mar 26, 202547.9247.9247.9247.9247.92200
Mar 25, 202546.6046.6046.6046.6046.60-
Mar 24, 202546.6046.6046.6046.6046.60400
Mar 21, 202547.1047.1047.1047.1047.10-
Mar 20, 202547.0647.1047.0647.1047.101,100
Mar 19, 202547.5147.5147.5147.5147.51200
Mar 18, 202547.0047.0046.9746.9746.972,000
Mar 17, 202545.5047.2545.5047.2547.251,400
Mar 14, 202546.0046.0046.0046.0046.00-
Mar 13, 202546.1746.1746.0046.0046.001,800
Mar 12, 202547.8047.8047.8047.8047.80-
Mar 11, 202547.8047.8047.8047.8047.80-
Mar 10, 202547.8047.8047.8047.8047.801,000
Mar 7, 202547.8047.8547.7447.8547.85400
Mar 6, 202545.7646.0245.7646.0246.02300
Mar 5, 202547.8147.8146.3346.3346.33900
Mar 4, 202549.0049.0047.0447.8147.811,000
Mar 3, 202550.2850.2850.2450.2450.241,700
Feb 28, 202548.5648.5647.7447.8447.844,600
Feb 27, 202550.1250.1250.1250.1250.12300
Feb 26, 202548.0048.0048.0048.0048.00200
Feb 25, 202548.5548.5548.5548.5548.55100
Feb 24, 202548.4748.4748.4048.4048.40700
Feb 21, 202548.5348.5348.5348.5348.53-
Feb 20, 202548.5348.5348.5348.5348.53-
Feb 19, 202548.5348.5348.5348.5348.53-
Feb 18, 202548.5348.5348.5348.5348.53-
Feb 14, 202548.5348.5348.5348.5348.53-
Feb 13, 202548.5348.5348.5348.5348.53-
Feb 12, 202548.5348.5348.5348.5348.53-
Feb 11, 202548.5348.5348.5348.5348.53-
Feb 10, 202548.0048.5347.8048.5348.53700
Feb 7, 202548.8448.8448.8448.8448.84-
Feb 6, 202548.8448.8448.8448.8448.84-
Feb 5, 202548.8448.8448.8448.8448.845,900
Feb 4, 202549.2949.6648.7748.7748.771,700
Feb 3, 202544.8847.8344.8847.6247.621,100
Jan 31, 202548.6248.6248.6248.6248.6216,900
Jan 30, 202549.8049.8049.5849.5849.5814,900
Jan 29, 202549.8449.8449.8449.8449.842,600
Jan 28, 202549.9349.9349.8549.8549.858,700
Jan 27, 202550.5350.5350.5050.5050.505,400
Jan 24, 202550.6150.6150.6150.6150.61-
Jan 23, 202550.6150.6150.6150.6150.61-
Jan 22, 202550.5850.6550.5850.6150.6130,900
Jan 21, 202548.2048.2048.2048.2048.20-
Jan 17, 202548.2048.2048.2048.2048.20-
Jan 16, 202548.2048.2048.2048.2048.20-
Jan 15, 202548.2048.2048.2048.2048.2015,100
Jan 14, 202545.8745.9745.7645.9745.9753,200
Jan 13, 202546.5546.6246.5546.6246.6237,600
Jan 10, 202548.1148.1148.1148.1148.11-
Jan 8, 202549.5049.5047.7848.1148.119,700
Jan 7, 202552.5552.5552.5552.5552.55-
Jan 6, 202552.5552.5552.5552.5552.5526,000
Jan 3, 202550.0450.0450.0450.0450.04-
Jan 2, 202549.8950.0449.8950.0450.0415,100
Dec 31, 202449.1949.4449.1949.4449.442,700
Dec 30, 202449.0349.1749.0349.1749.1710,500
Dec 27, 202450.0050.0050.0050.0050.00-
Dec 26, 202450.0050.0050.0050.0050.00200
Dec 24, 202449.6149.6149.6149.6149.61-
Dec 23, 202449.6149.6149.6149.6149.61-
Dec 20, 202449.6149.6149.6149.6149.6112,200
Dec 19, 202449.0849.1548.8448.8848.8821,700
Dec 18, 202449.5049.5049.5049.5049.5032,600
Dec 17, 202450.1450.1450.0050.0050.001,000
Dec 16, 202451.1051.1051.1051.1051.10-
Dec 13, 202451.1051.1051.1051.1051.10-
Dec 12, 202451.1051.1051.1051.1051.10-
Dec 11, 202451.1051.1051.1051.1051.1012,200
Dec 10, 202451.7851.7851.7851.7851.7822,800
Dec 9, 202452.5952.5952.5952.5952.59-
Dec 6, 202452.5952.5952.5952.5952.59-
Dec 5, 202452.5952.5952.5952.5952.5920,300
Dec 4, 202449.9749.9749.9749.9749.97-
Dec 3, 202449.9749.9749.9749.9749.97-
Dec 2, 202450.3550.7049.9749.9749.979,100
Nov 29, 202450.5150.5150.5150.5150.51-
Nov 27, 202450.5150.5150.5150.5150.51-
Nov 26, 202450.2350.5150.0050.5150.5115,900
Nov 25, 202450.6251.0050.6251.0051.008,000
Nov 22, 202450.2250.2250.2250.2250.22-
Nov 21, 202450.2250.2250.2250.2250.22700
Nov 20, 202450.2550.2550.2550.2550.25-
Nov 19, 202450.1650.2550.1650.2550.258,100
Nov 18, 202449.8850.3949.8850.1150.113,200
Nov 15, 202448.6948.6948.6948.6948.696,800
Nov 14, 202448.6349.8448.6348.9248.9211,600
Nov 13, 202450.2450.2450.2250.2250.22300
Nov 12, 202451.1951.1951.1951.1951.19-
Nov 11, 202451.8551.8551.1951.1951.191,000
Nov 8, 202453.8053.8053.8053.8053.80-
Nov 7, 202453.8053.8053.8053.8053.802,600
Nov 6, 202460.2560.2552.3853.2853.281,700
Nov 5, 202462.4062.4062.4062.4062.40-
Nov 4, 202462.4062.4062.4062.4062.40200
Nov 1, 202460.2460.2460.2460.2460.24-
Oct 31, 202460.3060.3060.2460.2460.24300
Oct 30, 202462.3362.3362.3362.3362.33-
Oct 29, 202462.3362.3362.3362.3362.33-
Oct 28, 202462.3362.3362.3362.3362.33-
Oct 25, 202462.3362.3362.3362.3362.33200
Oct 24, 202465.2165.2165.2165.2165.21-
Oct 23, 202465.2165.2165.2165.2165.21-
Oct 22, 202465.2165.2165.2165.2165.21-
Oct 21, 202465.2165.2165.2165.2165.21-
Oct 18, 202465.2165.2165.2165.2165.21-
Oct 17, 202465.4165.4165.2165.2165.21800
Oct 16, 202467.0067.0067.0067.0067.00-
Oct 15, 202466.7567.0066.7567.0067.00200
Oct 14, 202468.2568.2568.2568.2568.25-
Oct 11, 202468.2568.2568.2568.2568.25-
Oct 10, 202468.2568.2568.2568.2568.25-
Oct 9, 202468.2568.2568.2568.2568.25100
Oct 8, 202468.5068.5068.5068.5068.50100
Oct 7, 202467.7867.7867.7867.7867.78-
Oct 4, 202467.1167.7867.1167.7867.78200
Oct 3, 202466.2766.2766.2766.2766.27-
Oct 2, 202466.2766.2766.2766.2766.27-
Oct 1, 202466.2766.2766.2766.2766.27200
Sep 30, 202466.2766.2766.2766.2766.27-
Sep 27, 202466.2766.2766.2766.2766.27-
Sep 26, 202466.2766.2766.2766.2766.27100
Sep 25, 202466.3466.3466.3466.3466.34-
Sep 24, 202466.1166.3466.1166.3466.34200
Sep 23, 202468.2768.2768.2768.2768.27-
Sep 20, 202468.2768.2768.2768.2768.27-
Sep 19, 202468.2768.2768.2768.2768.27-
Sep 18, 202468.2768.2768.2768.2768.27-
Sep 17, 202468.2768.2768.2768.2768.27200
Sep 16, 202468.6368.6368.6368.6368.63-
Sep 13, 202468.6368.6368.6368.6368.635,000
Sep 12, 202468.9968.9968.6368.6368.63500
Sep 11, 202468.3868.3868.3868.3868.38-
Sep 10, 202468.3968.3968.3868.3868.38400
Sep 9, 202468.6168.6868.6168.6868.68400
Sep 6, 202468.1668.1668.1668.1668.16200
Sep 5, 202469.2769.2769.2769.2769.27200
Sep 4, 202467.6567.6567.6567.6567.65200
Sep 3, 2024 0.208 Dividend
Sep 3, 202468.2168.2168.2168.2168.21100
Aug 30, 202466.8268.4266.7768.4268.21400
Aug 29, 202466.8366.8366.8366.8366.63-
Aug 28, 202466.8366.8366.8366.8366.63-
Aug 27, 202466.8366.8366.8366.8366.63-
Aug 26, 202466.8366.8366.8366.8366.63-
Aug 23, 202466.8366.8366.8366.8366.63-
Aug 22, 202466.8366.8366.8366.8366.63-
Aug 21, 202466.8366.8366.8366.8366.63-
Aug 20, 202466.8366.8366.8366.8366.63-
Aug 19, 202466.8366.8366.8366.8366.63500
Aug 16, 202466.7666.7666.7666.7666.56300
Aug 15, 202467.0067.0067.0067.0066.80200
Aug 14, 202465.7465.7465.7465.7465.54500
Aug 13, 202465.5065.5065.5065.5065.30-
Aug 12, 202465.5065.5065.5065.5065.30400
Aug 9, 202466.5066.5066.5066.5066.30-
Aug 8, 202466.5066.5066.5066.5066.30-
Aug 7, 202466.5066.5066.5066.5066.30-
Aug 6, 202465.6766.5065.6766.5066.30400
Aug 5, 202465.6865.6865.6865.6865.48-
Aug 2, 202465.6865.6865.6865.6865.48100
Aug 1, 202467.6367.6367.6367.6367.428,500
Jul 31, 202467.6367.6367.6367.6367.4242,400
Jul 30, 202468.6868.6868.6868.6868.4724,000
Jul 29, 202468.6868.6868.6868.6868.4727,400
Jul 26, 202468.6868.6868.6868.6868.4733,100
Jul 25, 202468.6868.6868.6868.6868.4710,400
Jul 24, 202468.6868.6868.6868.6868.478,300
Jul 23, 202468.6868.6868.6868.6868.474,000
Jul 22, 202469.0269.0769.0269.0768.868,400
Jul 19, 202467.3567.3567.3567.3567.155,900
Jul 18, 202467.3567.3567.3567.3567.157,000
Jul 17, 202467.0967.0967.0967.0966.8913,900
Jul 16, 202467.0967.0967.0967.0966.893,600
Jul 15, 202467.0967.0967.0967.0966.894,600
Jul 12, 202467.0967.0967.0967.0966.89400
Jul 11, 202467.3267.3267.0667.0966.8917,300
Jul 10, 202465.7165.7165.7165.7165.5110,900
Jul 9, 202464.9465.5064.9465.5065.308,200
Jul 8, 202464.6364.6364.6364.6364.437,200
Jul 5, 202464.4364.4364.4364.4364.23-
Jul 3, 202464.4364.4364.4364.4364.23-
Jul 2, 202464.4364.4364.4364.4364.2339,500
Jul 1, 202465.5065.5065.5065.5065.30-
Jun 28, 202465.5065.5065.5065.5065.3032,000
Jun 27, 202462.5162.5162.5162.5162.3231,400
Jun 26, 202462.5162.5162.5162.5162.3213,500
Jun 25, 202462.5162.5162.5162.5162.32300
Jun 24, 202462.5162.5162.5162.5162.3229,600
Jun 21, 202462.5162.5162.5162.5162.3218,700
Jun 20, 202462.5162.5162.5162.5162.3213,200
Jun 18, 202462.5162.5162.5162.5162.3221,000
Jun 17, 202462.5762.5762.5762.5762.382,100
Jun 14, 202462.5762.5762.5762.5762.385,200
Jun 13, 202462.5762.5762.5762.5762.385,800
Jun 12, 202462.7562.7562.7562.7562.562,300
Jun 11, 202462.7562.7562.7562.7562.567,500
Jun 10, 202462.7562.7562.7562.7562.563,900
Jun 7, 202462.7562.7562.7562.7562.568,000
Jun 6, 202462.8662.8662.7562.7562.566,700
Jun 5, 202461.8061.8061.8061.8061.612,400
Jun 4, 202461.3361.3361.3361.3361.149,300
Jun 3, 2024 0.205 Dividend
Jun 3, 202460.2560.2560.2560.2560.0731,700
May 31, 202461.3361.3361.3361.3360.94-
May 30, 202461.3361.3361.3361.3360.94100
May 29, 202461.3361.3361.3361.3360.945,000
May 28, 202461.3361.3361.3361.3360.945,900
May 24, 202462.0062.0061.3361.3360.94200
May 23, 202461.9761.9761.9761.9761.585,800
May 22, 202461.1761.1761.1761.1760.786,800
May 21, 202461.1761.1761.1761.1760.787,900
May 20, 202461.1761.1761.1761.1760.78-
May 17, 202461.1761.1761.1761.1760.787,400
May 16, 202461.1761.1761.1761.1760.781,000
May 15, 202461.1761.1761.1761.1760.7814,300
May 14, 202458.6758.6758.6758.6758.306,100
May 13, 202458.6758.6758.6758.6758.3012,500
May 10, 202458.6758.6758.6758.6758.305,200
May 9, 202458.6758.6758.6758.6758.304,400
May 8, 202457.5758.6957.5758.6758.3014,800
May 7, 202458.6058.6058.6058.6058.2317,400
May 6, 202458.6058.6058.6058.6058.2312,300
May 3, 202458.6058.6058.6058.6058.2317,900
May 2, 202458.6058.6058.6058.6058.231,100
May 1, 202458.6058.6058.6058.6058.233,300
Apr 30, 202458.6058.6058.6058.6058.237,100
Apr 29, 202458.6058.6058.6058.6058.233,500
Apr 26, 202458.6058.6058.6058.6058.231,800