Stella-Jones Inc. SJ
TSX · Kanada · Enerji Dışı Mineraller
CAD 65,62-1,83 (-%2,71)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 65,62 | -%2,71 | CAD 67,49 | CAD 67,53 | CAD 65,11 | 182,49K |
| 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 |