Toronto - Delayed Quote
CAD
Stella-Jones Inc. (SJ.TO)
66.99
-0.90
(-1.33%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.52
67.61
66.25
66.99
66.99
131,200
Oct 29, 2026
67.58
68.00
66.79
67.89
67.89
94,400
Oct 28, 2026
66.86
67.25
66.56
66.99
66.99
89,000
Oct 27, 2026
66.66
67.59
66.18
67.03
67.03
78,900
Oct 26, 2026
66.53
67.30
66.38
66.84
66.84
121,400
Oct 23, 2026
67.06
67.69
66.22
66.97
66.97
73,600
Oct 22, 2026
67.67
68.39
66.83
67.54
67.54
116,500
Oct 21, 2026
65.56
68.60
65.24
67.78
67.78
137,600
Oct 20, 2026
65.03
66.37
65.03
65.56
65.56
92,500
Oct 19, 2026
66.03
66.11
64.77
65.19
65.19
122,000
Oct 16, 2026
65.66
66.63
65.57
66.20
66.20
203,300
Oct 15, 2026
63.67
65.82
63.67
65.53
65.53
139,400
Oct 14, 2026
64.12
65.54
64.12
64.51
64.51
194,100
Oct 13, 2026
64.98
65.82
63.95
64.32
64.32
320,400
Oct 9, 2026
65.81
66.13
64.95
65.00
65.00
162,700
Oct 8, 2026
63.89
65.70
63.89
65.68
65.68
95,100
Oct 7, 2026
64.67
65.05
63.58
64.26
64.26
206,600
Oct 6, 2026
65.87
66.17
64.39
64.88
64.88
128,500
Oct 5, 2026
65.32
65.90
65.11
65.66
65.66
123,200
Oct 2, 2026
65.74
65.88
64.64
65.63
65.63
137,800
Oct 1, 2026
67.49
67.53
65.11
65.62
65.62
183,600
Sep 30, 2026
69.59
69.59
67.45
67.45
67.45
145,900
Sep 29, 2026
69.92
69.98
69.28
69.65
69.65
151,700
Sep 28, 2026
68.28
70.15
68.00
69.73
69.73
301,500
Sep 25, 2026
67.95
68.92
67.27
68.65
68.65
214,000
Sep 24, 2026
68.42
68.84
67.63
67.95
67.95
293,000
Sep 23, 2026
69.95
70.04
68.08
68.81
68.81
662,600
Sep 22, 2026
69.54
70.36
69.50
70.00
70.00
131,200
Sep 21, 2026
69.91
70.20
68.78
69.33
69.33
200,900
Sep 18, 2026
69.00
69.56
67.96
69.46
69.46
1,332,200
Sep 17, 2026
68.50
69.52
68.01
68.80
68.80
484,700
Sep 16, 2026
68.29
68.71
67.67
68.39
68.39
360,000
Sep 15, 2026
68.46
68.76
67.69
68.00
68.00
325,100
Sep 14, 2026
67.53
68.97
67.14
68.46
68.46
508,200
Sep 11, 2026
67.61
67.70
67.00
67.00
67.00
252,300
Sep 10, 2026
67.10
67.76
66.97
67.53
67.53
342,500
Sep 9, 2026
68.00
68.01
66.70
67.08
67.08
203,400
Sep 8, 2026
68.77
68.77
68.00
68.20
68.20
156,500
Sep 4, 2026
68.44
68.77
67.98
68.77
68.77
117,600
Sep 3, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
68.67
68.72
67.75
68.45
68.45
87,300
Sep 2, 2026
68.61
69.50
68.23
68.56
68.22
82,700
Sep 1, 2026
69.00
69.60
67.75
68.44
68.10
134,200
Aug 31, 2026
69.21
69.45
68.66
68.99
68.65
148,900
Aug 28, 2026
70.50
71.04
69.36
69.56
69.22
138,200
Aug 27, 2026
69.38
70.33
69.16
70.08
69.73
415,000
Aug 26, 2026
68.75
69.52
68.27
69.46
69.12
166,300
Aug 25, 2026
70.00
70.08
68.72
69.04
68.70
136,100
Aug 24, 2026
71.46
71.55
69.59
70.00
69.65
197,100
Aug 21, 2026
71.75
71.92
70.85
71.38
71.03
411,000
Aug 20, 2026
72.92
72.92
71.10
71.30
70.95
284,300
Aug 19, 2026
73.17
73.41
72.47
72.80
72.44
98,600
Aug 18, 2026
73.55
73.76
72.38
72.44
72.08
151,100
Aug 17, 2026
73.88
74.04
73.07
73.60
73.24
171,600
Aug 14, 2026
76.32
76.32
73.90
74.08
73.71
123,500
Aug 13, 2026
76.00
76.23
75.16
76.10
75.72
90,800
Aug 12, 2026
76.70
76.71
74.50
75.22
74.85
166,300
Aug 11, 2026
77.47
78.17
77.00
77.37
76.99
216,700
Aug 10, 2026
76.45
78.08
76.40
77.61
77.23
291,800
Aug 7, 2026
75.13
77.50
74.83
76.66
76.28
250,500
Aug 6, 2026
74.10
75.51
70.77
74.62
74.25
523,000
Aug 5, 2026
79.48
79.95
78.83
79.18
78.79
161,800
Aug 4, 2026
77.35
79.31
77.34
79.18
78.79
153,200
Jul 31, 2026
76.59
77.70
75.61
77.34
76.96
144,600
Jul 30, 2026
77.42
77.60
75.55
76.65
76.27
96,700
Jul 29, 2026
79.03
79.03
77.42
77.53
77.15
93,200
Jul 28, 2026
79.11
79.75
78.25
79.31
78.92
141,300
Jul 27, 2026
77.14
78.90
76.80
78.71
78.32
105,000
Jul 24, 2026
75.92
77.05
75.58
76.86
76.48
107,000
Jul 23, 2026
76.65
76.68
75.46
75.95
75.57
140,100
Jul 22, 2026
76.47
77.58
76.23
76.70
76.32
135,800
Jul 21, 2026
77.09
77.54
75.55
76.64
76.26
169,300
Jul 20, 2026
76.50
77.57
75.70
77.49
77.11
135,600
Jul 17, 2026
79.64
79.77
74.87
76.51
76.13
243,400
Jul 16, 2026
79.07
80.29
78.89
79.44
79.05
160,200
Jul 15, 2026
79.34
79.50
78.18
79.00
78.61
120,000
Jul 14, 2026
79.11
79.50
78.43
79.07
78.68
110,300
Jul 13, 2026
79.06
79.43
78.64
79.33
78.94
151,400
Jul 10, 2026
79.32
80.07
78.89
78.93
78.54
66,900
Jul 9, 2026
78.87
79.44
77.08
79.37
78.98
216,400
Jul 8, 2026
80.33
80.33
78.91
79.53
79.14
53,900
Jul 7, 2026
80.29
80.93
79.93
80.68
80.28
205,300
Jul 6, 2026
79.11
80.03
78.78
79.94
79.54
107,500
Jul 3, 2026
80.16
80.90
79.92
80.06
79.66
32,500
Jul 2, 2026
78.51
80.37
76.38
79.86
79.46
186,600
Jun 30, 2026
79.93
79.98
78.14
78.38
77.99
193,500
Jun 29, 2026
82.10
82.10
78.72
79.65
79.26
247,500
Jun 26, 2026
82.14
83.29
81.85
82.05
81.64
126,900
Jun 25, 2026
82.93
83.73
81.97
82.14
81.73
127,400
Jun 24, 2026
82.51
83.20
82.42
83.18
82.77
90,000
Jun 23, 2026
81.99
82.80
81.87
82.40
81.99
74,600
Jun 22, 2026
81.50
82.73
81.50
82.03
81.62
81,300
Jun 19, 2026
82.29
82.75
81.49
81.83
81.42
109,900
Jun 18, 2026
82.20
83.21
82.20
82.36
81.95
76,000
Jun 17, 2026
82.08
83.08
81.84
82.15
81.74
69,300
Jun 16, 2026
82.66
82.89
81.40
82.15
81.74
94,300
Jun 15, 2026
81.76
82.79
81.76
82.72
82.31
80,200
Jun 12, 2026
80.80
81.70
80.65
81.58
81.18
140,700
Jun 11, 2026
80.75
82.05
79.63
80.73
80.33
120,900
Jun 10, 2026
81.14
81.87
79.95
80.74
80.34
235,900
Jun 9, 2026
80.27
81.77
80.27
81.57
81.17
120,400
Jun 8, 2026
81.37
81.79
79.85
80.12
79.72
465,500
Jun 5, 2026
81.00
81.86
80.50
81.68
81.27
192,000
Jun 4, 2026
79.67
81.37
79.67
81.30
80.90
207,800
Jun 3, 2026
77.30
79.87
77.30
79.31
78.92
149,400
Jun 2, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
78.31
79.15
76.84
77.37
76.99
189,900
Jun 1, 2026
76.65
78.73
76.30
78.72
77.99
309,000
May 29, 2026
76.23
77.50
76.14
77.35
76.63
294,800
May 28, 2026
76.58
76.81
75.30
76.73
76.02
148,200
May 27, 2026
75.82
77.67
75.82
76.72
76.01
253,300
May 26, 2026
74.14
76.42
73.35
76.25
75.54
283,200
May 25, 2026
74.23
75.00
73.89
74.10
73.41
65,400
May 22, 2026
73.14
74.12
72.36
73.96
73.28
125,500
May 21, 2026
71.99
73.26
70.94
72.81
72.14
155,100
May 20, 2026
72.20
72.46
71.58
71.96
71.29
180,200
May 19, 2026
73.12
73.38
72.09
72.15
71.48
193,500
May 15, 2026
73.58
73.80
71.99
72.94
72.26
211,400
May 14, 2026
74.34
74.62
73.41
73.56
72.88
123,400
May 13, 2026
74.23
74.58
73.03
74.08
73.39
167,400
May 12, 2026
72.20
74.63
72.05
74.24
73.55
256,300
May 11, 2026
71.95
72.07
69.94
72.07
71.40
444,300
May 8, 2026
74.46
74.46
71.18
71.28
70.62
476,000
May 7, 2026
77.04
77.50
74.23
74.42
73.73
360,100
May 6, 2026
81.50
81.54
76.29
77.01
76.30
362,300
May 5, 2026
81.46
83.86
81.38
83.50
82.73
137,600
May 4, 2026
82.00
83.18
81.28
81.45
80.70
101,800
May 1, 2026
84.05
84.05
81.65
81.99
81.23
84,100
Apr 30, 2026
82.54
84.12
82.22
84.06
83.28
155,200
Apr 29, 2026
84.46
84.68
82.43
82.62
81.86
147,900
Apr 28, 2026
85.91
86.72
83.97
84.24
83.46
160,700
Apr 27, 2026
84.34
85.86
83.75
85.44
84.65
225,400
Apr 24, 2026
83.35
84.42
82.93
84.42
83.64
115,600
Apr 23, 2026
82.94
83.82
82.25
83.37
82.60
122,500
Apr 22, 2026
83.18
83.49
82.26
82.90
82.13
135,300
Apr 21, 2026
83.21
83.61
82.62
82.90
82.13
132,200
Apr 20, 2026
83.66
83.66
82.85
83.31
82.54
80,000
Apr 17, 2026
83.42
84.22
82.00
83.71
82.94
204,200
Apr 16, 2026
84.08
84.25
82.44
82.86
82.09
114,300
Apr 15, 2026
85.75
86.34
83.67
84.04
83.26
121,900
Apr 14, 2026
85.70
85.80
83.54
85.49
84.70
193,600
Apr 13, 2026
85.20
86.04
84.48
85.82
85.03
104,800
Apr 10, 2026
87.17
87.46
85.69
85.89
85.09
107,400
Apr 9, 2026
85.91
87.70
85.91
87.14
86.33
139,400
Apr 8, 2026
87.80
90.27
85.20
85.89
85.09
168,400
Apr 7, 2026
90.64
90.75
87.51
88.07
87.25
101,800
Apr 6, 2026
93.41
93.41
90.23
90.70
89.86
86,000
Apr 2, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
93.64
94.85
92.73
93.20
92.34
78,900
Apr 1, 2026
93.87
95.30
93.60
94.50
93.29
92,700
Mar 31, 2026
94.38
94.38
92.61
93.34
92.14
108,200
Mar 30, 2026
94.19
95.34
93.09
93.50
92.30
75,700
Mar 27, 2026
93.60
95.13
93.23
94.13
92.92
154,500
Mar 26, 2026
95.25
97.02
93.29
93.67
92.47
93,800
Mar 25, 2026
94.45
94.48
92.55
93.85
92.65
121,500
Mar 24, 2026
92.30
95.26
91.39
93.41
92.21
158,100
Mar 23, 2026
89.77
92.95
89.43
92.43
91.24
91,600
Mar 20, 2026
90.12
90.15
87.96
88.63
87.49
248,100
Mar 19, 2026
93.58
93.58
90.01
90.11
88.95
131,900
Mar 18, 2026
94.79
95.80
93.55
94.16
92.95
117,700
Mar 17, 2026
96.76
96.89
94.78
95.07
93.85
120,600
Mar 16, 2026
97.38
98.64
96.38
96.53
95.29
201,700
Mar 13, 2026
96.38
97.08
96.38
96.99
95.75
85,900
Mar 12, 2026
96.66
96.66
95.39
96.00
94.77
105,300
Mar 11, 2026
97.15
98.24
96.00
97.19
95.94
128,200
Mar 10, 2026
96.37
97.06
95.23
97.00
95.76
147,400
Mar 9, 2026
95.08
96.40
93.26
96.37
95.13
84,900
Mar 6, 2026
94.49
96.53
94.21
96.30
95.07
150,200
Mar 5, 2026
93.91
96.65
93.91
96.47
95.23
139,300
Mar 4, 2026
95.17
95.89
94.43
95.20
93.98
90,600
Mar 3, 2026
93.99
95.70
93.03
95.29
94.07
127,400
Mar 2, 2026
93.78
95.64
92.80
95.38
94.16
88,900
Feb 27, 2026
91.81
94.33
91.81
93.61
92.41
205,200
Feb 26, 2026
89.73
93.98
87.98
92.72
91.53
315,700
Feb 25, 2026
95.37
96.30
94.46
95.60
94.37
126,600
Feb 24, 2026
95.55
95.80
94.54
95.42
94.20
121,600
Feb 23, 2026
97.40
97.44
94.03
94.60
93.39
145,200
Feb 20, 2026
96.92
97.60
95.54
97.60
96.35
130,400
Feb 19, 2026
97.28
97.30
96.20
96.60
95.36
140,200
Feb 18, 2026
98.14
98.71
97.01
97.58
96.33
140,500
Feb 17, 2026
99.40
99.41
97.14
97.76
96.51
123,300
Feb 13, 2026
98.42
99.07
97.68
98.78
97.51
128,200
Feb 12, 2026
100.12
100.93
97.13
98.35
97.09
118,500
Feb 11, 2026
101.00
101.31
99.42
99.88
98.60
128,800
Feb 10, 2026
98.42
100.42
97.73
100.19
98.91
112,600
Feb 9, 2026
97.81
98.53
95.79
98.42
97.16
123,400
Feb 6, 2026
98.40
99.09
97.50
97.82
96.57
100,800
Feb 5, 2026
99.43
99.43
96.82
97.51
96.26
173,900
Feb 4, 2026
95.03
99.60
95.03
99.26
97.99
216,300
Feb 3, 2026
95.61
95.61
93.57
94.76
93.55
191,200
Feb 2, 2026
91.51
95.84
91.51
95.62
94.39
195,300
Jan 30, 2026
90.93
91.52
89.30
91.30
90.13
225,700
Jan 29, 2026
90.25
92.84
88.55
91.30
90.13
232,600
Jan 28, 2026
88.14
89.45
86.27
88.10
86.97
138,200
Jan 27, 2026
89.06
89.89
87.74
88.65
87.51
116,100
Jan 26, 2026
88.65
90.00
87.68
89.66
88.51
108,900
Jan 23, 2026
89.86
90.23
88.26
88.63
87.49
102,800
Jan 22, 2026
89.43
91.59
89.38
89.87
88.72
137,600
Jan 21, 2026
88.01
89.76
87.30
89.10
87.96
99,900
Jan 20, 2026
88.37
89.00
87.53
87.88
86.75
134,700
Jan 19, 2026
88.26
88.91
88.26
88.73
87.59
46,200
Jan 16, 2026
88.84
88.96
88.50
88.70
87.56
95,500
Jan 15, 2026
88.68
89.25
88.38
88.93
87.79
123,400
Jan 14, 2026
88.75
88.94
87.24
88.58
87.44
107,600
Jan 13, 2026
88.54
88.54
87.11
87.22
86.10
101,900
Jan 12, 2026
89.35
89.35
88.30
88.54
87.40
41,400
Jan 9, 2026
87.62
89.34
86.90
88.81
87.67
75,500
Jan 8, 2026
85.89
87.79
85.89
87.62
86.50
99,300
Jan 7, 2026
89.20
89.33
86.00
86.26
85.15
128,500
Jan 6, 2026
86.74
89.61
86.74
89.43
88.28
90,000
Jan 5, 2026
86.08
87.87
86.08
86.74
85.63
110,500
Jan 2, 2026
85.00
87.02
84.69
86.10
85.00
61,700
Dec 31, 2025
85.25
85.26
84.79
85.13
84.04
38,900
Dec 30, 2025
86.10
86.11
85.32
85.36
84.27
61,000
Dec 29, 2025
86.04
87.02
85.58
85.71
84.61
58,300
Dec 24, 2025
86.46
86.76
85.93
86.47
85.36
20,500
Dec 23, 2025
85.71
86.51
85.71
86.51
85.40
51,000
Dec 22, 2025
85.61
86.18
84.94
85.41
84.31
106,000
Dec 19, 2025
87.39
87.39
85.23
85.48
84.38
145,200
Dec 18, 2025
86.13
87.50
86.01
87.17
86.05
76,300
Dec 17, 2025
86.20
86.50
85.54
86.13
85.03
86,000
Dec 16, 2025
86.24
87.01
86.01
86.11
85.01
122,900
Dec 15, 2025
87.94
88.46
86.60
86.66
85.55
116,000
Dec 12, 2025
86.50
87.90
86.49
87.72
86.60
91,900
Dec 11, 2025
85.20
86.23
85.00
85.89
84.79
88,100
Dec 10, 2025
83.85
85.39
83.85
85.20
84.11
72,200
Dec 9, 2025
84.11
85.66
83.32
83.85
82.77
66,800
Dec 8, 2025
85.14
86.34
84.85
84.99
83.90
58,300
Dec 5, 2025
86.53
86.53
85.25
85.43
84.33
67,600
Dec 4, 2025
85.01
86.16
83.75
85.50
84.40
109,900
Dec 3, 2025
83.75
85.41
83.75
85.38
84.29
83,000
Dec 2, 2025
85.91
86.56
83.32
83.49
82.42
69,400
Dec 1, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
86.73
86.73
85.85
85.85
84.75
67,400
Nov 28, 2025
86.84
87.17
86.31
87.09
85.67
50,200
Nov 27, 2025
86.92
86.92
85.67
86.36
84.95
52,100
Nov 26, 2025
85.40
87.96
85.40
86.92
85.50
237,000
Nov 25, 2025
84.95
86.28
84.42
85.30
83.91
370,800
Nov 24, 2025
84.50
84.50
83.61
84.18
82.80
112,900
Nov 21, 2025
83.06
85.62
82.14
84.26
82.88
100,000
Nov 20, 2025
84.67
88.00
81.90
81.90
80.56
213,200
Nov 19, 2025
81.71
82.06
80.77
81.89
80.55
67,000
Nov 18, 2025
83.24
83.24
81.00
81.71
80.38
65,300
Nov 17, 2025
84.83
85.16
82.62
82.87
81.52
109,800
Nov 14, 2025
85.57
85.60
84.01
84.87
83.48
107,700
Nov 13, 2025
85.38
86.43
85.21
85.97
84.57
77,800
Nov 12, 2025
84.91
85.51
84.08
85.27
83.88
82,100
Nov 11, 2025
84.29
84.41
82.72
83.78
82.41
47,400
Nov 10, 2025
83.78
84.63
83.45
83.94
82.57
92,600
Nov 7, 2025
81.47
83.90
81.47
83.75
82.38
101,400
Nov 6, 2025
82.78
82.78
81.36
81.86
80.52
109,000
Nov 5, 2025
80.00
84.87
78.76
82.96
81.60
243,200
Nov 4, 2025
78.82
79.68
77.01
79.56
78.26
111,300
Nov 3, 2025
79.13
79.13
78.31
78.66
77.38
66,700
Oct 31, 2025
78.27
79.74
77.79
79.61
78.31
66,200
Oct 30, 2025
78.00
79.22
78.00
78.70
77.41
67,100
