Stella-Jones Inc. SJ
TSX · Canada · Non-Energy Minerals
CAD 65.62-1.83 (-2.71%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 65.62 | -2.71% | CAD 67.49 | CAD 67.53 | CAD 65.11 | 183.60K |
| 2026-09-30 | CAD 67.45 | -3.16% | CAD 69.59 | CAD 69.59 | CAD 67.45 | 145.90K |
| 2026-09-29 | CAD 69.65 | -0.11% | CAD 69.92 | CAD 69.98 | CAD 69.28 | 151.70K |
| 2026-09-28 | CAD 69.73 | +1.57% | CAD 68.28 | CAD 70.15 | CAD 68.00 | 301.50K |
| 2026-09-25 | CAD 68.65 | +1.03% | CAD 67.95 | CAD 68.92 | CAD 67.27 | 214.00K |
| 2026-09-24 | CAD 67.95 | -1.25% | CAD 68.42 | CAD 68.84 | CAD 67.63 | 293.00K |
| 2026-09-23 | CAD 68.81 | -1.70% | CAD 69.95 | CAD 70.04 | CAD 68.08 | 662.60K |
| 2026-09-22 | CAD 70.00 | +0.97% | CAD 69.54 | CAD 70.36 | CAD 69.50 | 131.20K |
| 2026-09-21 | CAD 69.33 | -0.19% | CAD 69.91 | CAD 70.20 | CAD 68.78 | 200.90K |
| 2026-09-18 | CAD 69.46 | +0.96% | CAD 69.00 | CAD 69.56 | CAD 67.96 | 1.33M |
| 2026-09-17 | CAD 68.80 | +0.60% | CAD 68.50 | CAD 69.52 | CAD 68.01 | 484.70K |
| 2026-09-16 | CAD 68.39 | +0.57% | CAD 68.29 | CAD 68.71 | CAD 67.67 | 360.00K |
| 2026-09-15 | CAD 68.00 | -0.67% | CAD 68.46 | CAD 68.76 | CAD 67.69 | 325.10K |
| 2026-09-14 | CAD 68.46 | +2.18% | CAD 67.53 | CAD 68.97 | CAD 67.14 | 508.20K |
| 2026-09-11 | CAD 67.00 | -0.78% | CAD 67.61 | CAD 67.70 | CAD 67.00 | 252.30K |
| 2026-09-10 | CAD 67.53 | +0.67% | CAD 67.10 | CAD 67.76 | CAD 66.97 | 342.50K |
| 2026-09-09 | CAD 67.08 | -1.64% | CAD 68.00 | CAD 68.01 | CAD 66.70 | 203.40K |
| 2026-09-08 | CAD 68.20 | -0.83% | CAD 68.77 | CAD 68.77 | CAD 68.00 | 156.50K |
| 2026-09-04 | CAD 68.77 | +0.47% | CAD 68.44 | CAD 68.77 | CAD 67.98 | 117.60K |
| 2026-09-03 | CAD 68.45 | -0.16% | CAD 68.67 | CAD 68.72 | CAD 67.75 | 87.30K |
| 2026-09-02 | CAD 68.56 | +0.18% | CAD 68.61 | CAD 69.50 | CAD 68.23 | 82.70K |
| 2026-09-01 | CAD 68.44 | -0.80% | CAD 69.00 | CAD 69.60 | CAD 67.75 | 134.20K |
| 2026-08-31 | CAD 68.99 | -0.82% | CAD 69.21 | CAD 69.45 | CAD 68.66 | 148.90K |
| 2026-08-28 | CAD 69.56 | -0.74% | CAD 70.50 | CAD 71.04 | CAD 69.36 | 138.20K |
| 2026-08-27 | CAD 70.08 | +0.89% | CAD 69.38 | CAD 70.33 | CAD 69.16 | 415.00K |
| 2026-08-26 | CAD 69.46 | +0.61% | CAD 68.75 | CAD 69.52 | CAD 68.27 | 166.30K |
| 2026-08-25 | CAD 69.04 | -1.37% | CAD 70.00 | CAD 70.08 | CAD 68.72 | 136.10K |
| 2026-08-24 | CAD 70.00 | -1.93% | CAD 71.46 | CAD 71.55 | CAD 69.59 | 197.10K |
| 2026-08-21 | CAD 71.38 | +0.11% | CAD 71.75 | CAD 71.92 | CAD 70.85 | 411.00K |
| 2026-08-20 | CAD 71.30 | -2.06% | CAD 72.92 | CAD 72.92 | CAD 71.10 | 284.30K |
| 2026-08-19 | CAD 72.80 | +0.50% | CAD 73.17 | CAD 73.41 | CAD 72.47 | 98.60K |
| 2026-08-18 | CAD 72.44 | -1.58% | CAD 73.55 | CAD 73.76 | CAD 72.38 | 151.10K |
| 2026-08-17 | CAD 73.60 | -0.65% | CAD 73.88 | CAD 74.04 | CAD 73.07 | 171.60K |
| 2026-08-14 | CAD 74.08 | -2.65% | CAD 76.32 | CAD 76.32 | CAD 73.90 | 123.50K |
| 2026-08-13 | CAD 76.10 | +1.17% | CAD 76.00 | CAD 76.23 | CAD 75.16 | 90.80K |
| 2026-08-12 | CAD 75.22 | -2.78% | CAD 76.70 | CAD 76.71 | CAD 74.50 | 166.30K |
| 2026-08-11 | CAD 77.37 | -0.31% | CAD 77.47 | CAD 78.17 | CAD 77.00 | 216.70K |
| 2026-08-10 | CAD 77.61 | +1.24% | CAD 76.45 | CAD 78.08 | CAD 76.40 | 291.80K |
| 2026-08-07 | CAD 76.66 | +2.73% | CAD 75.13 | CAD 77.50 | CAD 74.83 | 250.50K |
| 2026-08-06 | CAD 74.62 | -5.76% | CAD 74.10 | CAD 75.51 | CAD 70.77 | 523.00K |
| 2026-08-05 | CAD 79.18 | 0.00% | CAD 79.48 | CAD 79.95 | CAD 78.83 | 161.80K |
| 2026-08-04 | CAD 79.18 | +2.38% | CAD 77.35 | CAD 79.31 | CAD 77.34 | 153.20K |
| 2026-07-31 | CAD 77.34 | +0.90% | CAD 76.59 | CAD 77.70 | CAD 75.61 | 144.60K |
| 2026-07-30 | CAD 76.65 | -1.14% | CAD 77.42 | CAD 77.60 | CAD 75.55 | 96.70K |
| 2026-07-29 | CAD 77.53 | -2.24% | CAD 79.03 | CAD 79.03 | CAD 77.42 | 93.20K |
| 2026-07-28 | CAD 79.31 | +0.76% | CAD 79.11 | CAD 79.75 | CAD 78.25 | 141.30K |
| 2026-07-27 | CAD 78.71 | +2.41% | CAD 77.14 | CAD 78.90 | CAD 76.80 | 105.00K |
| 2026-07-24 | CAD 76.86 | +1.20% | CAD 75.92 | CAD 77.05 | CAD 75.58 | 107.00K |
| 2026-07-23 | CAD 75.95 | -0.98% | CAD 76.65 | CAD 76.68 | CAD 75.46 | 140.10K |
| 2026-07-22 | CAD 76.70 | +0.08% | CAD 76.47 | CAD 77.58 | CAD 76.23 | 135.80K |
| 2026-07-21 | CAD 76.64 | -1.10% | CAD 77.09 | CAD 77.54 | CAD 75.55 | 169.30K |
| 2026-07-20 | CAD 77.49 | +1.28% | CAD 76.50 | CAD 77.57 | CAD 75.70 | 135.60K |
| 2026-07-17 | CAD 76.51 | -3.69% | CAD 79.64 | CAD 79.77 | CAD 74.87 | 243.40K |
| 2026-07-16 | CAD 79.44 | +0.56% | CAD 79.07 | CAD 80.29 | CAD 78.89 | 160.20K |
| 2026-07-15 | CAD 79.00 | -0.09% | CAD 79.34 | CAD 79.50 | CAD 78.18 | 120.00K |
| 2026-07-14 | CAD 79.07 | -0.33% | CAD 79.11 | CAD 79.50 | CAD 78.43 | 110.30K |
| 2026-07-13 | CAD 79.33 | +0.51% | CAD 79.06 | CAD 79.43 | CAD 78.64 | 151.40K |
| 2026-07-10 | CAD 78.93 | -0.55% | CAD 79.32 | CAD 80.07 | CAD 78.89 | 66.90K |
| 2026-07-09 | CAD 79.37 | -0.20% | CAD 78.87 | CAD 79.44 | CAD 77.08 | 216.40K |
| 2026-07-08 | CAD 79.53 | -1.43% | CAD 80.33 | CAD 80.33 | CAD 78.91 | 53.90K |
| 2026-07-07 | CAD 80.68 | +0.93% | CAD 80.29 | CAD 80.93 | CAD 79.93 | 205.30K |
| 2026-07-06 | CAD 79.94 | -0.15% | CAD 79.11 | CAD 80.03 | CAD 78.78 | 107.50K |
| 2026-07-03 | CAD 80.06 | +0.25% | CAD 80.16 | CAD 80.90 | CAD 79.92 | 32.50K |
| 2026-07-02 | CAD 79.86 | +1.89% | CAD 78.51 | CAD 80.37 | CAD 76.38 | 186.60K |
| 2026-06-30 | CAD 78.38 | -1.59% | CAD 79.93 | CAD 79.98 | CAD 78.14 | 193.50K |
| 2026-06-29 | CAD 79.65 | -2.93% | CAD 82.10 | CAD 82.10 | CAD 78.72 | 247.50K |
| 2026-06-26 | CAD 82.05 | -0.11% | CAD 82.14 | CAD 83.29 | CAD 81.85 | 126.90K |
| 2026-06-25 | CAD 82.14 | -1.25% | CAD 82.93 | CAD 83.73 | CAD 81.97 | 127.40K |
| 2026-06-24 | CAD 83.18 | +0.95% | CAD 82.51 | CAD 83.20 | CAD 82.42 | 90.00K |
| 2026-06-23 | CAD 82.40 | +0.45% | CAD 81.99 | CAD 82.80 | CAD 81.87 | 74.60K |
| 2026-06-22 | CAD 82.03 | +0.24% | CAD 81.50 | CAD 82.73 | CAD 81.50 | 81.30K |
| 2026-06-19 | CAD 81.83 | -0.64% | CAD 82.29 | CAD 82.75 | CAD 81.49 | 109.90K |
| 2026-06-18 | CAD 82.36 | +0.26% | CAD 82.20 | CAD 83.21 | CAD 82.20 | 76.00K |
| 2026-06-17 | CAD 82.15 | 0.00% | CAD 82.08 | CAD 83.08 | CAD 81.84 | 69.30K |
| 2026-06-16 | CAD 82.15 | -0.69% | CAD 82.66 | CAD 82.89 | CAD 81.40 | 94.30K |
| 2026-06-15 | CAD 82.72 | +1.40% | CAD 81.76 | CAD 82.79 | CAD 81.76 | 80.20K |
| 2026-06-12 | CAD 81.58 | +1.05% | CAD 80.80 | CAD 81.70 | CAD 80.65 | 140.70K |
| 2026-06-11 | CAD 80.73 | -0.01% | CAD 80.75 | CAD 82.05 | CAD 79.63 | 120.90K |
| 2026-06-10 | CAD 80.74 | -1.02% | CAD 81.14 | CAD 81.87 | CAD 79.95 | 235.90K |
| 2026-06-09 | CAD 81.57 | +1.81% | CAD 80.27 | CAD 81.77 | CAD 80.27 | 120.40K |
| 2026-06-08 | CAD 80.12 | -1.91% | CAD 81.37 | CAD 81.79 | CAD 79.85 | 465.50K |
| 2026-06-05 | CAD 81.68 | +0.47% | CAD 81.00 | CAD 81.86 | CAD 80.50 | 192.00K |
| 2026-06-04 | CAD 81.30 | +2.51% | CAD 79.67 | CAD 81.37 | CAD 79.67 | 207.80K |
| 2026-06-03 | CAD 79.31 | +2.51% | CAD 77.30 | CAD 79.87 | CAD 77.30 | 149.40K |
| 2026-06-02 | CAD 77.37 | -1.71% | CAD 78.31 | CAD 79.15 | CAD 76.84 | 189.90K |
| 2026-06-01 | CAD 78.72 | +1.77% | CAD 76.65 | CAD 78.73 | CAD 76.30 | 309.00K |
| 2026-05-29 | CAD 77.35 | +0.81% | CAD 76.23 | CAD 77.50 | CAD 76.14 | 294.80K |
| 2026-05-28 | CAD 76.73 | +0.01% | CAD 76.58 | CAD 76.81 | CAD 75.30 | 148.20K |
| 2026-05-27 | CAD 76.72 | +0.62% | CAD 75.82 | CAD 77.67 | CAD 75.82 | 253.30K |
| 2026-05-26 | CAD 76.25 | +2.90% | CAD 74.14 | CAD 76.42 | CAD 73.35 | 283.20K |