SOX.TO - Stuart Olson Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191.35001.53001.31001.53001.5300196,300
Nov 14, 20191.25001.34001.22001.31001.310066,000
Nov 13, 20191.30001.35001.20001.26001.2600171,500
Nov 12, 20191.48001.48001.30001.37001.3700236,700
Nov 11, 20191.59001.59001.48001.48001.4800159,400
Nov 08, 20191.72001.72001.51001.59001.5900184,600
Nov 07, 20191.67001.99001.38001.65001.6500748,900
Nov 06, 20192.67002.77002.64002.69002.690043,700
Nov 05, 20192.64002.69002.61002.64002.640032,700
Nov 04, 20192.67002.69002.61002.65002.650073,900
Nov 01, 20192.68002.80002.65002.70002.700027,500
Oct 31, 20192.67002.73002.66002.67002.670045,600
Oct 30, 20192.70002.74002.68002.70002.700016,300
Oct 29, 20192.72002.75002.65002.71002.710034,200
Oct 28, 20192.87002.95002.72002.72002.720052,400
Oct 25, 20193.08003.08002.76002.84002.840050,700
Oct 24, 20193.12003.12002.97002.99002.990035,300
Oct 23, 20193.11003.15003.00003.14003.140020,200
Oct 22, 20192.96003.20002.96003.11003.110038,200
Oct 21, 20193.00003.01002.96003.01003.010015,600
Oct 18, 20192.83003.06002.83003.01003.010067,600
Oct 17, 20192.79002.95002.79002.93002.93009,500
Oct 16, 20192.80002.89002.74002.75002.750020,500
Oct 15, 20192.68002.80002.68002.80002.80009,200
Oct 11, 20192.67002.72002.63002.70002.700033,400
Oct 10, 20192.67002.70002.62002.66002.660020,800
Oct 09, 20192.67002.70002.63002.70002.700023,500
Oct 08, 20192.68002.72002.66002.68002.680016,400
Oct 07, 20192.72002.72002.66002.70002.700017,500
Oct 04, 20192.80002.80002.71002.72002.720015,100
Oct 03, 20192.82002.85002.82002.82002.820012,500
Oct 02, 20192.78002.89002.75002.85002.850018,000
Oct 01, 20192.80002.81002.77002.78002.78004,800
Sep 30, 20192.75002.84002.75002.77002.770014,000
Sep 27, 20192.91002.93002.76002.81002.810041,800
Sep 27, 20190.06 Dividend
Sep 26, 20192.97002.97002.91002.94002.88008,100
Sep 25, 20192.97002.98002.90002.92002.860416,900
Sep 24, 20193.08003.12002.91002.97002.909431,300
Sep 23, 20193.28003.28003.09003.09003.026916,600
Sep 20, 20193.14003.27003.14003.20003.134742,900
Sep 19, 20193.01003.15003.01003.14003.075925,100
Sep 18, 20192.86003.02002.86003.00002.938822,200
Sep 17, 20192.83002.91002.83002.91002.85067,700
Sep 16, 20192.98003.03002.81002.83002.772221,800
Sep 13, 20192.79002.83002.77002.78002.723346,100
Sep 12, 20192.95003.09002.76002.76002.703756,000
Sep 11, 20192.90002.93002.78002.82002.762418,400
Sep 10, 20192.96002.96002.77002.81002.752753,900
Sep 09, 20192.89002.99002.89002.93002.87027,000
Sep 06, 20192.90002.94002.88002.92002.860411,800
Sep 05, 20192.81002.92002.81002.88002.82129,800
Sep 04, 20192.85002.89002.85002.87002.81145,000
Sep 03, 20192.75002.85002.75002.82002.762414,500
Aug 30, 20192.87002.92002.85002.89002.83108,600
Aug 29, 20193.04003.04002.90002.93002.87027,500
Aug 28, 20192.79002.96002.76002.86002.801622,300
Aug 27, 20192.92002.93002.78002.84002.782018,000
Aug 26, 20193.04003.04002.92002.92002.860413,500
Aug 23, 20193.20003.28002.90002.96002.899628,200
Aug 22, 20193.35003.47003.35003.37003.301239,900
Aug 21, 20193.02003.36003.02003.36003.291414,900
Aug 20, 20192.86003.24002.86003.24003.173925,100
Aug 19, 20192.95003.13002.95003.12003.056348,300
Aug 16, 20192.70003.05002.68002.91002.850670,800
Aug 15, 20192.86002.92002.66002.68002.625343,900
Aug 14, 20192.92002.92002.80002.80002.742941,900
Aug 13, 20192.99002.99002.86002.90002.840849,300
Aug 12, 20193.15003.15002.90002.97002.9094105,300
Aug 09, 20193.33003.36003.18003.22003.154327,400
Aug 08, 20193.36003.42003.32003.32003.252224,100
Aug 07, 20193.45003.45003.30003.32003.252239,600
Aug 06, 20193.45003.48003.35003.46003.389411,700
Aug 02, 20193.55003.55003.45003.47003.399228,700
Aug 01, 20193.51003.62003.48003.52003.448229,900
Jul 31, 20193.45003.52003.42003.48003.409021,200
Jul 30, 20193.33003.54003.33003.53003.458012,700
Jul 29, 20193.39003.39003.31003.37003.301211,100
Jul 26, 20193.38003.40003.35003.40003.330614,900
Jul 25, 20193.35003.37003.30003.34003.271815,400
Jul 24, 20193.33003.45003.28003.35003.281628,200
Jul 23, 20193.37003.37003.27003.31003.242432,300
Jul 22, 20193.48003.48003.35003.36003.291412,400
Jul 19, 20193.64003.64003.40003.46003.389426,300
Jul 18, 20193.39003.64003.39003.64003.565741,800
Jul 17, 20193.36003.51003.36003.50003.428620,500
Jul 16, 20193.28003.35003.25003.35003.281643,700
Jul 15, 20193.41003.41003.26003.28003.213173,800
Jul 12, 20193.35003.39003.35003.37003.301262,100
Jul 11, 20193.50003.52003.35003.36003.291460,700
Jul 10, 20193.60003.60003.46003.49003.418855,400
Jul 09, 20193.59003.60003.56003.57003.497113,400
Jul 08, 20193.73003.73003.58003.60003.526544,700
Jul 05, 20193.87003.87003.69003.73003.653911,900
Jul 04, 20193.72003.85003.66003.81003.732248,600
Jul 03, 20193.59003.71003.51003.68003.604946,600
Jul 02, 20193.42003.59003.40003.56003.487385,100
Jun 28, 20193.46003.46003.37003.39003.320818,700
Jun 27, 20193.37003.41003.35003.35003.281613,800
Jun 27, 20190.06 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...