Other OTC - Delayed Quote USD

Stella-Jones Inc. (STLJF)

58.60 0.00 (0.00%)
At close: April 25 at 1:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 58.60 58.60 58.60 58.60 58.60 2,200
Apr 24, 2024 58.60 58.60 58.60 58.60 58.60 4,600
Apr 23, 2024 57.73 57.73 57.73 57.73 57.73 1,400
Apr 22, 2024 57.73 57.73 57.73 57.73 57.73 5,900
Apr 19, 2024 57.79 57.81 57.73 57.73 57.73 600
Apr 18, 2024 59.00 59.00 59.00 59.00 59.00 4,800
Apr 17, 2024 58.10 59.00 58.10 59.00 59.00 9,600
Apr 16, 2024 57.98 57.98 57.98 57.98 57.98 2,000
Apr 15, 2024 58.19 58.19 58.19 58.19 58.19 6,200
Apr 12, 2024 58.19 58.19 58.19 58.19 58.19 -
Apr 11, 2024 58.00 58.19 57.97 58.19 58.19 4,900
Apr 10, 2024 57.67 57.67 57.67 57.67 57.67 8,200
Apr 9, 2024 57.67 57.67 57.67 57.67 57.67 10,100
Apr 8, 2024 57.67 57.67 57.67 57.67 57.67 4,900
Apr 5, 2024 57.67 57.67 57.67 57.67 57.67 -
Apr 4, 2024 57.67 57.67 57.67 57.67 57.67 11,200
Apr 3, 2024 57.67 57.67 57.67 57.67 57.67 7,500
Apr 2, 2024 57.77 57.77 57.67 57.67 57.67 200
Apr 1, 2024 58.30 58.30 58.30 58.30 58.30 -
Mar 28, 2024 0.21 Dividend
Mar 28, 2024 58.28 58.30 58.28 58.30 58.30 300
Mar 27, 2024 57.32 58.22 57.32 58.22 58.01 1,100
Mar 26, 2024 58.07 58.07 58.07 58.07 57.86 100
Mar 25, 2024 56.72 57.10 56.72 57.10 56.90 57,500
Mar 22, 2024 57.48 57.48 57.48 57.48 57.28 -
Mar 21, 2024 56.56 57.48 56.56 57.48 57.28 1,200
Mar 20, 2024 56.37 56.37 56.37 56.37 56.17 200
Mar 19, 2024 55.88 55.88 55.88 55.88 55.68 200
Mar 18, 2024 55.50 55.50 55.50 55.50 55.30 400
Mar 15, 2024 52.09 52.09 52.09 52.09 51.91 -
Mar 14, 2024 52.09 52.09 52.09 52.09 51.91 300
Mar 13, 2024 54.29 54.29 54.29 54.29 54.10 200
Mar 12, 2024 55.13 55.13 54.86 54.86 54.67 400
Mar 11, 2024 55.93 55.93 55.93 55.93 55.73 300
Mar 8, 2024 53.39 53.39 53.39 53.39 53.20 -
Mar 7, 2024 53.39 53.39 53.39 53.39 53.20 -
Mar 6, 2024 53.39 53.39 53.39 53.39 53.20 -
Mar 5, 2024 53.01 53.39 52.97 53.39 53.20 3,700
Mar 4, 2024 53.67 53.70 53.00 53.44 53.25 2,100
Mar 1, 2024 55.99 55.99 53.84 53.89 53.70 500
Feb 29, 2024 54.03 55.32 54.03 55.31 55.11 3,200
Feb 28, 2024 61.00 61.00 61.00 61.00 60.78 400
Feb 27, 2024 57.71 57.71 57.71 57.71 57.51 -
Feb 26, 2024 57.71 57.71 57.71 57.71 57.51 100
Feb 23, 2024 59.53 59.53 59.53 59.53 59.32 -
Feb 22, 2024 59.53 59.53 59.53 59.53 59.32 -
Feb 21, 2024 59.53 59.53 59.53 59.53 59.32 -
Feb 20, 2024 59.53 59.53 59.53 59.53 59.32 -
Feb 16, 2024 59.53 59.53 59.53 59.53 59.32 -
Feb 15, 2024 59.53 59.53 59.53 59.53 59.32 -
Feb 14, 2024 59.53 59.53 59.53 59.53 59.32 200
Feb 13, 2024 60.00 60.00 60.00 60.00 59.79 -
Feb 12, 2024 60.00 60.00 60.00 60.00 59.79 100
Feb 9, 2024 57.41 57.41 57.41 57.41 57.21 -
Feb 8, 2024 57.41 57.41 57.41 57.41 57.21 -
Feb 7, 2024 57.85 58.26 57.41 57.41 57.21 800
Feb 6, 2024 58.26 58.26 58.26 58.26 58.05 -
Feb 5, 2024 58.26 58.26 58.26 58.26 58.05 500
Feb 2, 2024 59.24 59.24 59.24 59.24 59.03 -
Feb 1, 2024 59.28 59.28 59.24 59.24 59.03 800
Jan 31, 2024 59.00 59.00 59.00 59.00 58.79 500
Jan 30, 2024 59.22 59.30 59.21 59.30 59.09 400
Jan 29, 2024 59.06 59.06 59.00 59.00 58.79 2,200
Jan 26, 2024 60.11 60.11 60.11 60.11 59.90 100
Jan 25, 2024 60.11 60.11 60.11 60.11 59.90 200
Jan 24, 2024 59.65 59.65 59.65 59.65 59.44 300
Jan 23, 2024 62.73 62.73 62.73 62.73 62.51 -
Jan 22, 2024 64.22 64.22 62.73 62.73 62.51 800
Jan 19, 2024 61.31 61.31 61.31 61.31 61.09 -
Jan 18, 2024 61.31 61.31 61.31 61.31 61.09 100
Jan 17, 2024 59.95 59.95 59.95 59.95 59.74 6,500
Jan 16, 2024 59.04 59.95 59.04 59.95 59.74 900
Jan 12, 2024 60.50 60.50 60.29 60.29 60.08 2,900
Jan 11, 2024 59.13 59.13 59.13 59.13 58.92 -
Jan 10, 2024 59.13 59.13 59.13 59.13 58.92 -
Jan 9, 2024 58.65 59.13 58.65 59.13 58.92 1,100
Jan 8, 2024 58.16 58.16 58.16 58.16 57.95 800
Jan 5, 2024 58.03 58.03 58.03 58.03 57.82 -
Jan 4, 2024 58.03 58.03 58.03 58.03 57.82 -
Jan 3, 2024 58.03 58.03 58.03 58.03 57.82 -
Jan 2, 2024 58.03 58.03 58.03 58.03 57.82 1,400
Dec 29, 2023 58.03 58.03 58.03 58.03 57.82 -
Dec 28, 2023 58.75 58.75 58.00 58.03 57.82 2,700
Dec 27, 2023 58.72 58.74 58.72 58.74 58.53 1,200
Dec 26, 2023 53.27 53.27 53.27 53.27 53.08 100
Dec 22, 2023 57.20 57.20 57.20 57.20 57.00 -
Dec 21, 2023 57.20 57.20 57.20 57.20 57.00 100
Dec 20, 2023 57.26 57.26 57.19 57.19 56.99 2,000
Dec 19, 2023 54.67 54.67 54.67 54.67 54.48 -
Dec 18, 2023 54.67 54.67 54.67 54.67 54.48 1,300
Dec 15, 2023 54.86 54.86 54.50 54.67 54.48 2,400
Dec 14, 2023 57.00 57.00 55.52 55.52 55.32 1,900
Dec 13, 2023 58.32 58.36 58.32 58.36 58.15 6,100
Dec 12, 2023 58.50 58.76 58.50 58.50 58.29 2,800
Dec 11, 2023 58.15 58.44 58.05 58.44 58.23 700
Dec 8, 2023 58.90 59.61 58.73 58.80 58.59 5,800
Dec 7, 2023 60.51 60.87 60.51 60.87 60.65 300
Dec 6, 2023 57.74 57.74 57.74 57.74 57.54 200
Dec 5, 2023 57.84 57.84 57.84 57.84 57.64 -
Dec 4, 2023 57.84 57.84 57.84 57.84 57.64 1,900
Dec 1, 2023 0.17 Dividend
Dec 1, 2023 57.84 57.84 57.84 57.84 57.64 100
Nov 30, 2023 57.94 57.94 57.94 57.94 57.57 200
Nov 29, 2023 58.63 58.63 58.63 58.63 58.25 2,300
Nov 28, 2023 58.35 58.35 57.90 57.90 57.53 1,300
Nov 27, 2023 58.15 58.20 58.15 58.20 57.82 800
Nov 24, 2023 58.31 58.31 58.31 58.31 57.93 900
Nov 22, 2023 59.14 59.21 58.47 58.47 58.09 1,600
Nov 21, 2023 59.02 59.58 59.02 59.58 59.19 14,300
Nov 20, 2023 59.27 59.27 58.99 59.21 58.83 13,900
Nov 17, 2023 60.03 60.03 60.00 60.00 59.61 22,800
Nov 16, 2023 60.61 61.02 60.61 61.02 60.63 14,700
Nov 15, 2023 61.84 62.00 60.47 60.47 60.08 13,700
Nov 14, 2023 62.00 62.00 61.48 61.80 61.40 4,000
Nov 13, 2023 60.13 60.84 59.94 60.83 60.44 3,200
Nov 10, 2023 59.97 60.79 59.39 60.20 59.81 10,500
Nov 9, 2023 59.20 60.16 59.20 59.32 58.94 2,800
Nov 8, 2023 58.74 58.74 58.74 58.74 58.36 500
Nov 7, 2023 58.01 59.24 58.01 58.74 58.36 12,800
Nov 6, 2023 52.74 52.74 52.74 52.74 52.40 27,400
Nov 3, 2023 52.74 52.74 52.74 52.74 52.40 -
Nov 2, 2023 52.74 52.74 52.74 52.74 52.40 5,600
Nov 1, 2023 52.74 52.74 52.74 52.74 52.40 17,000
Oct 31, 2023 52.03 52.03 52.03 52.03 51.69 21,200
Oct 30, 2023 52.03 52.03 52.03 52.03 51.69 12,600
Oct 27, 2023 52.03 52.03 52.03 52.03 51.69 400
Oct 26, 2023 52.73 52.73 52.73 52.73 52.39 15,600
Oct 25, 2023 52.73 52.73 52.73 52.73 52.39 2,300
Oct 24, 2023 52.73 52.73 52.73 52.73 52.39 6,500
Oct 23, 2023 52.73 52.73 52.73 52.73 52.39 10,200
Oct 20, 2023 52.73 52.73 52.73 52.73 52.39 -
Oct 19, 2023 52.73 52.73 52.73 52.73 52.39 10,300
Oct 18, 2023 52.73 52.73 52.73 52.73 52.39 21,600
Oct 17, 2023 52.73 52.73 52.73 52.73 52.39 20,800
Oct 16, 2023 51.89 52.73 51.89 52.73 52.39 37,300
Oct 13, 2023 49.60 50.00 49.60 50.00 49.68 14,300
Oct 12, 2023 49.57 49.57 49.57 49.57 49.25 5,800
Oct 11, 2023 50.00 50.00 50.00 50.00 49.68 15,700
Oct 10, 2023 49.50 51.08 49.50 51.08 50.75 9,400
Oct 9, 2023 47.91 47.91 47.91 47.91 47.60 -
Oct 6, 2023 47.91 47.91 47.91 47.91 47.60 -
Oct 5, 2023 47.91 47.91 47.91 47.91 47.60 27,800
Oct 4, 2023 47.91 47.91 47.91 47.91 47.60 6,000
Oct 3, 2023 47.91 47.91 47.91 47.91 47.60 11,900
Oct 2, 2023 47.91 47.91 47.91 47.91 47.60 2,000
Sep 29, 2023 47.91 47.91 47.91 47.91 47.60 -
Sep 28, 2023 47.75 47.91 47.75 47.91 47.60 5,600
Sep 27, 2023 48.20 48.20 48.20 48.20 47.89 1,200
Sep 26, 2023 48.20 48.20 48.20 48.20 47.89 15,500
Sep 25, 2023 48.20 48.20 48.20 48.20 47.89 -
Sep 22, 2023 48.20 48.20 48.20 48.20 47.89 200
Sep 21, 2023 48.20 48.20 48.20 48.20 47.89 -
Sep 20, 2023 48.20 48.20 48.20 48.20 47.89 21,000
Sep 19, 2023 48.20 48.20 48.20 48.20 47.89 1,300
Sep 18, 2023 48.20 48.20 48.20 48.20 47.89 2,900
Sep 15, 2023 48.20 48.20 48.20 48.20 47.89 5,700
Sep 14, 2023 45.94 45.94 45.94 45.94 45.64 1,200
Sep 13, 2023 45.94 45.94 45.94 45.94 45.64 400
Sep 12, 2023 45.94 45.94 45.94 45.94 45.64 2,500
Sep 11, 2023 46.48 46.48 46.48 46.48 46.18 300
Sep 8, 2023 46.39 46.39 46.39 46.39 46.09 -
Sep 7, 2023 46.39 46.39 46.39 46.39 46.09 300
Sep 6, 2023 48.25 48.25 48.25 48.25 47.94 -
Sep 5, 2023 48.25 48.25 48.25 48.25 47.94 -
Sep 1, 2023 0.17 Dividend
Sep 1, 2023 48.33 48.33 48.25 48.25 47.94 1,200
Aug 31, 2023 48.07 48.07 48.07 48.07 47.59 300
Aug 30, 2023 48.30 48.30 48.30 48.30 47.82 -
Aug 29, 2023 48.30 48.30 48.30 48.30 47.82 -
Aug 28, 2023 48.30 48.30 48.30 48.30 47.82 100
Aug 25, 2023 48.20 48.20 48.20 48.20 47.72 -
Aug 24, 2023 48.03 48.20 48.03 48.20 47.72 200
Aug 23, 2023 48.14 48.14 48.14 48.14 47.66 -
Aug 22, 2023 48.14 48.14 48.14 48.14 47.66 -
Aug 21, 2023 48.14 48.14 48.14 48.14 47.66 -
Aug 18, 2023 48.14 48.14 48.14 48.14 47.66 600
Aug 17, 2023 48.14 48.14 48.14 48.14 47.66 -
Aug 16, 2023 48.14 48.14 48.14 48.14 47.66 100
Aug 15, 2023 49.16 49.16 49.16 49.16 48.67 -
Aug 14, 2023 49.16 49.16 49.16 49.16 48.67 5,600
Aug 11, 2023 52.40 52.40 52.40 52.40 51.88 -
Aug 10, 2023 52.40 52.40 52.40 52.40 51.88 100
Aug 9, 2023 52.40 52.40 52.40 52.40 51.88 100
Aug 8, 2023 49.72 49.72 49.72 49.72 49.22 -
Aug 7, 2023 49.72 49.72 49.72 49.72 49.22 -
Aug 4, 2023 49.72 49.72 49.72 49.72 49.22 100
Aug 3, 2023 50.32 50.32 50.32 50.32 49.82 100
Aug 2, 2023 50.32 50.32 50.32 50.32 49.82 100
Aug 1, 2023 50.32 50.32 50.32 50.32 49.82 100
Jul 31, 2023 51.00 51.00 51.00 51.00 50.49 100
Jul 28, 2023 51.00 51.00 51.00 51.00 50.49 400
Jul 27, 2023 51.75 51.75 51.75 51.75 51.23 -
Jul 26, 2023 51.75 51.75 51.75 51.75 51.23 200
Jul 25, 2023 51.25 51.25 51.25 51.25 50.74 2,500
Jul 24, 2023 51.25 51.25 51.25 51.25 50.74 -
Jul 21, 2023 51.25 51.25 51.25 51.25 50.74 -
Jul 20, 2023 51.25 51.25 51.25 51.25 50.74 400
Jul 19, 2023 50.20 50.20 50.20 50.20 49.70 100
Jul 18, 2023 50.20 50.78 50.20 50.20 49.70 500
Jul 17, 2023 50.49 50.49 50.49 50.49 49.99 1,600
Jul 14, 2023 50.00 50.00 49.69 49.69 49.19 400
Jul 13, 2023 49.69 50.92 49.69 50.92 50.41 600
Jul 12, 2023 51.50 51.50 51.50 51.50 50.99 -
Jul 11, 2023 51.50 51.50 51.50 51.50 50.99 -
Jul 10, 2023 51.50 51.50 51.50 51.50 50.99 400
Jul 7, 2023 50.64 50.64 50.64 50.64 50.13 -
Jul 6, 2023 51.70 51.70 50.64 50.64 50.13 400
Jul 5, 2023 51.45 51.45 51.40 51.40 50.89 300
Jul 3, 2023 50.83 50.83 50.83 50.83 50.32 -
Jun 30, 2023 50.83 50.83 50.83 50.83 50.32 100
Jun 29, 2023 50.10 50.10 50.10 50.10 49.60 100
Jun 28, 2023 48.72 48.72 48.72 48.72 48.23 -
Jun 27, 2023 48.46 48.72 48.44 48.72 48.23 700
Jun 26, 2023 46.84 47.89 46.84 47.89 47.41 400
Jun 23, 2023 49.97 49.97 49.97 49.97 49.47 -
Jun 22, 2023 49.97 49.97 49.97 49.97 49.47 200
Jun 21, 2023 50.18 50.40 50.18 50.40 49.90 500
Jun 20, 2023 50.00 50.00 50.00 50.00 49.50 -
Jun 16, 2023 50.00 50.00 50.00 50.00 49.50 100
Jun 15, 2023 50.10 50.10 50.10 50.10 49.60 300
Jun 14, 2023 50.78 50.78 50.78 50.78 50.27 200
Jun 13, 2023 50.17 50.17 50.17 50.17 49.67 300
Jun 12, 2023 48.59 48.90 48.59 48.90 48.41 200
Jun 9, 2023 46.03 46.03 46.03 46.03 45.57 -
Jun 8, 2023 46.03 46.03 46.03 46.03 45.57 100
Jun 7, 2023 46.03 46.03 46.03 46.03 45.57 -
Jun 6, 2023 46.03 46.03 46.03 46.03 45.57 -
Jun 5, 2023 45.70 46.03 45.70 46.03 45.57 1,300
Jun 2, 2023 0.17 Dividend
Jun 2, 2023 43.87 43.87 43.87 43.87 43.43 -
Jun 1, 2023 43.87 43.87 43.87 43.87 43.26 -
May 31, 2023 43.87 43.87 43.87 43.87 43.26 -
May 30, 2023 43.87 43.87 43.87 43.87 43.26 -
May 26, 2023 43.87 43.87 43.87 43.87 43.26 -
May 25, 2023 43.87 43.87 43.87 43.87 43.26 100
May 24, 2023 46.27 46.27 46.27 46.27 45.63 -
May 23, 2023 45.34 46.27 45.34 46.27 45.63 300
May 22, 2023 44.78 44.78 44.78 44.78 44.16 -
May 19, 2023 45.00 45.00 44.78 44.78 44.16 400
May 18, 2023 44.85 45.00 44.85 45.00 44.38 600
May 17, 2023 44.24 44.25 44.24 44.25 43.64 2,100
May 16, 2023 43.82 43.82 43.82 43.82 43.21 -
May 15, 2023 43.82 43.82 43.82 43.82 43.21 200
May 12, 2023 43.98 43.98 43.98 43.98 43.37 -
May 11, 2023 44.13 44.13 43.98 43.98 43.37 400
May 10, 2023 44.00 44.18 42.92 43.64 43.04 600
May 9, 2023 41.24 41.24 41.24 41.24 40.67 100
May 8, 2023 40.85 40.85 40.85 40.85 40.28 -
May 5, 2023 40.62 40.85 40.62 40.85 40.28 700
May 4, 2023 40.00 40.00 40.00 40.00 39.45 -
May 3, 2023 40.00 40.00 40.00 40.00 39.45 100
May 2, 2023 38.96 38.96 38.96 38.96 38.42 -
May 1, 2023 38.96 38.96 38.96 38.96 38.42 -
Apr 28, 2023 38.96 38.96 38.96 38.96 38.42 -
Apr 27, 2023 38.96 38.96 38.96 38.96 38.42 -
Apr 26, 2023 39.00 39.00 38.96 38.96 38.42 300