STLJF - Stella-Jones Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201929.3429.3429.3429.3429.34-
Nov 19, 201929.3429.3429.3429.3429.34200
Nov 18, 201929.3129.3529.3129.3429.347,100
Nov 15, 201928.9928.9928.9928.9928.99200
Nov 14, 201928.8928.8928.8928.8928.89-
Nov 13, 201928.9228.9328.8928.8928.892,600
Nov 12, 201929.2429.2429.2429.2429.24-
Nov 11, 201929.2429.2429.2429.2429.24-
Nov 08, 201929.2429.2429.2429.2429.24200
Nov 07, 201928.0428.0428.0428.0428.04-
Nov 06, 201928.0428.0428.0428.0428.04-
Nov 05, 201928.0428.0428.0428.0428.04-
Nov 04, 201928.0428.0428.0428.0428.04-
Nov 01, 201928.0428.0428.0428.0428.04500
Oct 31, 201928.0428.0428.0428.0428.04-
Oct 30, 201928.0428.0428.0428.0428.04-
Oct 29, 201928.0428.0428.0428.0428.04100
Oct 28, 201929.5029.5029.5029.5029.50-
Oct 25, 201929.5029.5029.5029.5029.50-
Oct 24, 201929.5029.5029.5029.5029.50-
Oct 23, 201929.5029.5029.5029.5029.50-
Oct 22, 201929.5029.5029.5029.5029.50-
Oct 21, 201929.5029.5029.5029.5029.50-
Oct 18, 201929.5029.5029.5029.5029.50-
Oct 17, 201929.5029.5029.5029.5029.50100
Oct 16, 201929.2129.2129.2129.2129.211,000
Oct 15, 201929.0629.0629.0629.0629.06100
Oct 14, 201928.6528.6528.6528.6528.65-
Oct 11, 201928.6528.6528.6528.6528.65-
Oct 10, 201928.6628.6628.6528.6528.651,000
Oct 09, 201928.9028.9028.9028.9028.90-
Oct 08, 201928.9028.9028.9028.9028.905,400
Oct 07, 201928.9028.9028.9028.9028.90200
Oct 04, 201930.0330.0330.0330.0330.03-
Oct 03, 201930.0330.0330.0330.0330.032,700
Oct 02, 201930.0330.0330.0330.0330.03-
Oct 01, 201930.0330.0330.0330.0330.03-
Sep 30, 201930.0330.0330.0330.0330.03800
Sep 27, 201930.0330.0330.0330.0330.03-
Sep 26, 201930.0330.0330.0330.0330.03-
Sep 25, 201930.0330.0330.0330.0330.03-
Sep 24, 201930.0330.0330.0330.0330.03-
Sep 23, 201930.0330.0330.0330.0330.03-
Sep 20, 201930.0330.0330.0330.0330.03-
Sep 19, 201930.0330.0330.0330.0330.03-
Sep 18, 201930.1930.1930.0030.0330.032,000
Sep 17, 201929.6729.6729.6729.6729.67-
Sep 16, 201929.6729.6729.6729.6729.67-
Sep 13, 201929.6729.6729.6729.6729.676,900
Sep 12, 201929.6729.6729.6729.6729.67-
Sep 11, 201929.6729.6729.6729.6729.67400
Sep 10, 201929.6729.6729.6729.6729.67-
Sep 09, 201929.6729.6729.6729.6729.671,200
Sep 06, 201928.8728.8728.8728.8728.87100
Sep 05, 201930.3130.3130.3130.3130.31-
Sep 04, 201930.3130.3130.3130.3130.31-
Sep 03, 201930.3130.3130.3130.3130.31-
Aug 30, 201930.3130.3130.3130.3130.31-
Aug 29, 201930.3130.3130.3130.3130.31-
Aug 29, 20190.105 Dividend
Aug 28, 201930.3130.3130.3130.3130.20-
Aug 27, 201930.3130.3130.3130.3130.20-
Aug 26, 201930.3130.3130.3130.3130.20-
Aug 23, 201930.3130.3130.3130.3130.20-
Aug 22, 201930.3130.3130.3130.3130.20-
Aug 21, 201930.3130.3130.3130.3130.20-
Aug 20, 201930.3130.3130.3130.3130.20-
Aug 19, 201930.3130.3130.3130.3130.20800
Aug 16, 201929.6029.6029.6029.6029.50-
Aug 15, 201929.5829.6029.5829.6029.50600
Aug 14, 201928.6028.6828.5728.6628.563,300
Aug 13, 201928.6028.6828.5728.6628.563,300
Aug 12, 201928.6028.6828.5728.6628.563,300
Aug 09, 201928.6028.6828.5728.6628.563,300
Aug 08, 201928.6028.6828.5728.6628.563,300
Aug 07, 201929.3629.3629.1429.1429.042,100
Aug 06, 201931.3031.3031.3031.3031.195,400
Aug 05, 201931.3031.3031.3031.3031.193,600
Aug 02, 201931.3031.3031.3031.3031.193,600
Aug 01, 201931.3031.3031.3031.3031.193,600
Jul 31, 201931.3031.3031.3031.3031.193,000
Jul 30, 201931.6731.6731.6731.6731.563,600
Jul 29, 201932.1632.1632.0232.0231.913,000
Jul 26, 201932.1632.1632.0232.0231.913,000
Jul 25, 201932.5532.5532.5532.5532.44-
Jul 24, 201932.5532.5532.5532.5532.44-
Jul 23, 201932.5532.5532.5532.5532.44100
Jul 22, 201932.5532.5532.5532.5532.44-
Jul 19, 201932.5532.5532.5532.5532.44-
Jul 18, 201932.5532.5532.5532.5532.44100
Jul 17, 201934.1034.1034.1034.1033.98-
Jul 16, 201934.1034.1034.1034.1033.98100
Jul 15, 201935.0035.0035.0035.0034.88100
Jul 12, 201936.1036.1036.1036.1035.97100
Jul 11, 201935.8735.8735.8735.8735.75100
Jul 10, 201936.7036.7036.7036.7036.57100
Jul 09, 201936.4436.4436.4436.4436.31100
Jul 08, 201936.4336.4336.4336.4336.30100
Jul 05, 201936.4036.4036.4036.4036.27100
Jul 03, 201936.4936.4936.4936.4936.36100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...