OTC Markets OTCPK - Delayed Quote
USD
Stella-Jones Inc. (STLJF)
47.75
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
47.75
47.75
47.75
47.75
47.75
28,500
Oct 29, 2026
47.75
47.75
47.75
47.75
47.75
-
Oct 28, 2026
47.75
47.75
47.75
47.75
47.75
-
Oct 27, 2026
47.49
47.75
47.49
47.75
47.75
9,800
Oct 26, 2026
46.83
46.83
46.83
46.83
46.83
-
Oct 23, 2026
46.83
46.83
46.83
46.83
46.83
-
Oct 22, 2026
46.83
46.83
46.83
46.83
46.83
-
Oct 21, 2026
46.83
46.83
46.83
46.83
46.83
-
Oct 20, 2026
46.82
46.83
46.82
46.83
46.83
3,000
Oct 19, 2026
46.01
46.58
46.01
46.51
46.51
50,000
Oct 16, 2026
46.44
46.86
46.37
46.53
46.53
105,600
Oct 15, 2026
45.94
46.17
45.94
46.17
46.17
13,500
Oct 14, 2026
45.11
45.37
45.11
45.33
45.33
28,700
Oct 13, 2026
45.25
45.25
45.25
45.25
45.25
82,800
Oct 12, 2026
45.73
45.73
45.73
45.73
45.73
-
Oct 9, 2026
45.98
45.98
45.73
45.73
45.73
2,800
Oct 8, 2026
45.35
45.35
45.35
45.35
45.35
500
Oct 7, 2026
45.45
45.45
45.01
45.01
45.01
19,800
Oct 6, 2026
45.36
45.61
45.36
45.61
45.61
600
Oct 5, 2026
46.37
46.37
45.90
46.02
46.02
7,100
Oct 2, 2026
45.93
45.93
45.93
45.93
45.93
7,100
Oct 1, 2026
47.91
47.91
47.91
47.91
47.91
-
Sep 30, 2026
47.91
47.91
47.91
47.91
47.91
10,000
Sep 29, 2026
48.11
48.11
48.11
48.11
48.11
-
Sep 28, 2026
48.11
48.11
48.11
48.11
48.11
119,200
Sep 25, 2026
47.87
47.87
47.87
47.87
47.87
-
Sep 24, 2026
47.87
47.87
47.87
47.87
47.87
44,300
Sep 23, 2026
48.93
48.93
48.93
48.93
48.93
-
Sep 22, 2026
48.93
48.93
48.93
48.93
48.93
-
Sep 21, 2026
48.93
48.93
48.93
48.93
48.93
-
Sep 18, 2026
48.93
48.93
48.93
48.93
48.93
2,400
Sep 17, 2026
48.97
49.58
48.97
49.58
49.58
95,900
Sep 16, 2026
49.05
49.05
49.05
49.05
49.05
-
Sep 15, 2026
49.05
49.05
49.05
49.05
49.05
-
Sep 14, 2026
48.95
49.05
48.89
49.05
49.05
91,700
Sep 11, 2026
48.39
48.39
48.39
48.39
48.39
46,500
Sep 10, 2026
49.61
49.61
49.61
49.61
49.61
-
Sep 9, 2026
49.61
49.61
49.61
49.61
49.61
-
Sep 8, 2026
49.61
49.61
49.61
49.61
49.61
-
Sep 4, 2026
49.61
49.61
49.61
49.61
49.61
-
Sep 3, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
49.61
49.61
49.61
49.61
49.61
-
Sep 2, 2026
49.61
49.61
49.61
49.61
49.36
1,600
Sep 1, 2026
48.82
49.25
48.82
49.25
49.01
1,100
Aug 31, 2026
50.10
50.10
50.10
50.10
49.85
2,300
Aug 28, 2026
50.52
50.52
50.52
50.52
50.27
-
Aug 27, 2026
50.52
50.52
50.52
50.52
50.27
-
Aug 26, 2026
50.52
50.52
50.52
50.52
50.27
-
Aug 25, 2026
50.52
50.52
50.52
50.52
50.27
-
Aug 24, 2026
51.39
51.39
50.52
50.52
50.27
4,900
Aug 21, 2026
51.61
51.61
51.61
51.61
51.35
14,400
Aug 20, 2026
52.84
52.84
52.84
52.84
52.58
-
Aug 19, 2026
52.84
52.84
52.84
52.84
52.58
2,500
Aug 18, 2026
52.79
52.79
52.79
52.79
52.53
-
Aug 17, 2026
52.79
52.79
52.79
52.79
52.53
11,400
Aug 14, 2026
54.30
54.30
54.30
54.30
54.03
-
Aug 13, 2026
54.00
54.30
54.00
54.30
54.03
7,200
Aug 12, 2026
54.16
54.16
54.16
54.16
53.89
9,200
Aug 11, 2026
55.82
55.82
55.82
55.82
55.54
31,400
Aug 10, 2026
54.94
54.94
54.94
54.94
54.67
-
Aug 7, 2026
54.94
54.94
54.94
54.94
54.67
25,300
Aug 6, 2026
51.12
52.37
51.12
52.25
51.99
17,300
Aug 5, 2026
56.74
56.74
56.74
56.74
56.46
22,800
Aug 4, 2026
55.43
56.00
55.43
56.00
55.72
70,100
Aug 3, 2026
55.50
55.50
55.50
55.50
55.22
100
Jul 31, 2026
56.23
56.23
56.23
56.23
55.95
-
Jul 30, 2026
56.23
56.23
56.23
56.23
55.95
-
Jul 29, 2026
56.23
56.23
56.23
56.23
55.95
-
Jul 28, 2026
56.23
56.23
56.23
56.23
55.95
2,200
Jul 27, 2026
53.75
53.75
53.75
53.75
53.48
-
Jul 24, 2026
53.75
53.75
53.75
53.75
53.48
-
Jul 23, 2026
53.75
53.75
53.75
53.75
53.48
-
Jul 22, 2026
53.75
53.75
53.75
53.75
53.48
-
Jul 21, 2026
54.99
54.99
53.75
53.75
53.48
1,900
Jul 20, 2026
54.76
54.76
54.76
54.76
54.49
4,600
Jul 17, 2026
53.90
53.90
53.90
53.90
53.63
8,500
Jul 16, 2026
56.00
56.00
56.00
56.00
55.72
-
Jul 15, 2026
56.00
56.00
56.00
56.00
55.72
-
Jul 14, 2026
56.01
56.01
55.88
56.00
55.72
10,200
Jul 13, 2026
55.04
55.04
55.04
55.04
54.77
-
Jul 10, 2026
55.04
55.04
55.04
55.04
54.77
-
Jul 9, 2026
55.12
55.12
55.04
55.04
54.77
74,000
Jul 8, 2026
55.00
55.00
55.00
55.00
54.73
-
Jul 7, 2026
55.00
55.00
55.00
55.00
54.73
-
Jul 6, 2026
55.00
55.00
55.00
55.00
54.73
-
Jul 2, 2026
55.00
55.00
55.00
55.00
54.73
7,300
Jul 1, 2026
56.33
56.33
56.33
56.33
56.05
-
Jun 30, 2026
56.33
56.33
56.33
56.33
56.05
-
Jun 29, 2026
57.18
57.18
56.24
56.33
56.05
14,300
Jun 26, 2026
58.00
58.00
58.00
58.00
57.71
-
Jun 25, 2026
58.00
58.00
58.00
58.00
57.71
-
Jun 24, 2026
58.00
58.00
58.00
58.00
57.71
-
Jun 23, 2026
58.00
58.00
58.00
58.00
57.71
19,000
Jun 22, 2026
58.32
58.32
58.17
58.17
57.88
500
Jun 18, 2026
59.00
59.00
59.00
59.00
58.71
-
Jun 17, 2026
59.00
59.00
59.00
59.00
58.71
-
Jun 16, 2026
59.00
59.00
59.00
59.00
58.71
-
Jun 15, 2026
59.00
59.00
59.00
59.00
58.71
100
Jun 12, 2026
58.21
58.21
58.21
58.21
57.92
100
Jun 11, 2026
56.83
57.40
56.83
57.40
57.12
13,500
Jun 10, 2026
57.74
57.74
57.74
57.74
57.45
-
Jun 9, 2026
58.30
58.30
57.74
57.74
57.45
20,400
Jun 8, 2026
57.42
57.42
57.42
57.42
57.14
5,700
Jun 5, 2026
58.00
58.54
58.00
58.54
58.25
200
Jun 4, 2026
57.99
58.00
57.99
58.00
57.71
500
Jun 3, 2026
55.89
55.89
55.89
55.89
55.61
-
Jun 2, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
55.89
55.89
55.89
55.89
55.61
2,300
Jun 1, 2026
56.52
56.52
56.52
56.52
55.99
3,500
May 29, 2026
55.77
55.77
55.77
55.77
55.25
200
May 28, 2026
55.47
55.47
55.47
55.47
54.95
-
May 27, 2026
55.70
55.70
55.47
55.47
54.95
500
May 26, 2026
52.00
52.00
52.00
52.00
51.52
-
May 22, 2026
52.00
52.00
52.00
52.00
51.52
-
May 21, 2026
52.00
52.00
52.00
52.00
51.52
200
May 20, 2026
52.81
52.81
52.81
52.81
52.32
-
May 19, 2026
52.74
52.81
52.74
52.81
52.32
300
May 18, 2026
53.82
53.82
53.82
53.82
53.32
-
May 15, 2026
53.82
53.82
53.82
53.82
53.32
-
May 14, 2026
53.82
53.82
53.82
53.82
53.32
500
May 13, 2026
53.84
53.84
53.73
53.73
53.23
400
May 12, 2026
52.84
53.20
52.84
53.20
52.71
2,500
May 11, 2026
52.22
52.40
52.22
52.40
51.91
1,100
May 8, 2026
52.61
52.61
52.61
52.61
52.12
300
May 7, 2026
55.12
55.12
54.71
54.71
54.20
400
May 6, 2026
60.83
60.83
60.83
60.83
60.26
-
May 5, 2026
60.83
60.83
60.83
60.83
60.26
-
May 4, 2026
60.83
60.83
60.83
60.83
60.26
-
May 1, 2026
60.83
60.83
60.83
60.83
60.26
-
Apr 30, 2026
60.83
60.83
60.83
60.83
60.26
-
Apr 29, 2026
60.83
60.83
60.83
60.83
60.26
100
Apr 28, 2026
62.25
62.25
62.25
62.25
61.67
-
Apr 27, 2026
62.25
62.25
62.25
62.25
61.67
200
Apr 24, 2026
60.75
61.15
60.75
61.15
60.58
300
Apr 23, 2026
60.97
60.97
60.97
60.97
60.40
-
Apr 22, 2026
60.89
60.97
60.89
60.97
60.40
500
Apr 21, 2026
61.05
61.05
61.00
61.00
60.43
300
Apr 20, 2026
60.75
60.75
60.75
60.75
60.19
-
Apr 17, 2026
61.05
61.05
60.75
60.75
60.19
1,000
Apr 16, 2026
60.56
60.56
60.55
60.55
59.99
200
Apr 15, 2026
61.25
61.25
61.25
61.25
60.68
-
Apr 14, 2026
61.52
61.52
61.25
61.25
60.68
200
Apr 13, 2026
61.88
61.88
61.88
61.88
61.31
1,200
Apr 10, 2026
62.08
62.08
61.94
61.94
61.36
400
Apr 9, 2026
62.95
63.01
62.95
63.01
62.42
500
Apr 8, 2026
62.40
62.40
62.40
62.40
61.82
100
Apr 7, 2026
63.70
63.70
63.70
63.70
63.11
31,300
Apr 6, 2026
66.85
66.85
66.85
66.85
66.23
-
Apr 2, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
66.85
66.85
66.85
66.85
66.23
8,800
Apr 1, 2026
67.27
67.27
67.27
67.27
66.40
-
Mar 31, 2026
67.37
67.38
66.97
67.27
66.40
23,800
Mar 30, 2026
67.49
67.49
67.49
67.49
66.62
-
Mar 27, 2026
67.49
67.49
67.49
67.49
66.62
-
Mar 26, 2026
67.49
67.49
67.49
67.49
66.62
28,300
Mar 25, 2026
67.61
67.61
67.59
67.59
66.72
16,700
Mar 24, 2026
68.93
68.93
68.93
68.93
68.04
11,100
Mar 23, 2026
64.21
64.21
64.21
64.21
63.38
-
Mar 20, 2026
64.21
64.21
64.21
64.21
63.38
7,600
Mar 19, 2026
68.81
68.81
68.81
68.81
67.92
-
Mar 18, 2026
69.08
69.08
68.81
68.81
67.92
200
Mar 17, 2026
71.35
71.35
71.35
71.35
70.43
-
Mar 16, 2026
71.00
71.35
71.00
71.35
70.43
14,300
Mar 13, 2026
71.48
71.48
71.48
71.48
70.56
-
Mar 12, 2026
71.48
71.48
71.48
71.48
70.56
-
Mar 11, 2026
71.48
71.48
71.48
71.48
70.56
-
Mar 10, 2026
71.48
71.48
71.48
71.48
70.56
6,300
Mar 9, 2026
70.77
70.77
70.77
70.77
69.86
-
Mar 6, 2026
70.72
70.77
70.72
70.77
69.86
16,400
Mar 5, 2026
68.66
68.66
68.66
68.66
67.77
-
Mar 4, 2026
68.66
68.66
68.66
68.66
67.77
-
Mar 3, 2026
68.66
68.66
68.66
68.66
67.77
2,000
Mar 2, 2026
68.90
69.82
68.90
69.72
68.82
800
Feb 27, 2026
68.67
68.99
68.67
68.99
68.10
8,200
Feb 26, 2026
65.00
68.47
65.00
68.47
67.59
16,400
Feb 25, 2026
69.81
69.81
69.81
69.81
68.91
300
Feb 24, 2026
69.00
69.00
69.00
69.00
68.11
8,600
Feb 23, 2026
70.80
70.80
68.91
68.91
68.02
900
Feb 20, 2026
70.95
70.95
70.95
70.95
70.03
200
Feb 19, 2026
70.85
70.85
70.32
70.51
69.60
1,100
Feb 18, 2026
72.17
72.17
71.54
71.54
70.62
200
Feb 17, 2026
72.46
72.46
72.46
72.46
71.53
-
Feb 13, 2026
72.11
72.46
72.11
72.46
71.53
7,300
Feb 12, 2026
72.40
72.40
72.40
72.40
71.47
1,000
Feb 11, 2026
71.65
71.65
71.65
71.65
70.73
-
Feb 10, 2026
71.65
71.65
71.65
71.65
70.73
-
Feb 9, 2026
71.65
71.65
71.65
71.65
70.73
-
Feb 6, 2026
71.65
71.65
71.58
71.65
70.73
2,600
Feb 5, 2026
69.35
69.35
69.35
69.35
68.46
-
Feb 4, 2026
69.35
69.35
69.35
69.35
68.46
-
Feb 3, 2026
69.35
69.35
69.35
69.35
68.46
-
Feb 2, 2026
68.00
69.35
68.00
69.35
68.46
1,400
Jan 30, 2026
66.70
67.13
66.70
67.13
66.26
1,900
Jan 29, 2026
65.84
68.03
65.74
67.37
66.50
5,000
Jan 28, 2026
64.80
64.80
64.80
64.80
63.96
-
Jan 27, 2026
64.79
64.80
64.79
64.80
63.96
300
Jan 26, 2026
64.94
65.35
64.70
65.35
64.51
3,200
Jan 23, 2026
64.70
64.72
64.59
64.59
63.76
700
Jan 22, 2026
64.37
64.37
64.37
64.37
63.54
-
Jan 21, 2026
64.36
64.37
63.22
64.37
63.54
1,400
Jan 20, 2026
63.72
63.72
63.72
63.72
62.90
-
Jan 16, 2026
63.77
63.80
63.72
63.72
62.90
500
Jan 15, 2026
63.27
63.27
63.27
63.27
62.45
-
Jan 14, 2026
63.27
63.27
63.27
63.27
62.45
-
Jan 13, 2026
63.27
63.27
63.27
63.27
62.45
500
Jan 12, 2026
63.02
63.02
63.02
63.02
62.21
-
Jan 9, 2026
63.02
63.02
63.02
63.02
62.21
-
Jan 8, 2026
63.02
63.02
63.02
63.02
62.21
300
Jan 7, 2026
59.59
63.04
59.59
62.46
61.65
400
Jan 6, 2026
62.73
62.73
62.73
62.73
61.92
-
Jan 5, 2026
62.73
62.73
62.73
62.73
61.92
-
Jan 2, 2026
62.73
62.73
62.73
62.73
61.92
-
Dec 31, 2025
62.73
62.73
62.73
62.73
61.92
-
Dec 30, 2025
62.61
62.73
62.61
62.73
61.92
600
Dec 29, 2025
63.05
63.05
63.05
63.05
62.24
200
Dec 26, 2025
63.24
63.24
63.24
63.24
62.42
-
Dec 24, 2025
63.24
63.24
63.24
63.24
62.42
200
Dec 23, 2025
63.00
63.00
63.00
63.00
62.19
200
Dec 22, 2025
63.24
63.24
63.24
63.24
62.42
-
Dec 19, 2025
63.24
63.24
63.24
63.24
62.42
-
Dec 18, 2025
63.26
63.26
63.24
63.24
62.42
8,600
Dec 17, 2025
62.38
62.38
62.38
62.38
61.58
3,300
Dec 16, 2025
64.12
64.12
64.12
64.12
63.29
-
Dec 15, 2025
64.12
64.12
64.12
64.12
63.29
5,900
Dec 12, 2025
63.45
63.49
63.45
63.49
62.67
4,800
Dec 11, 2025
60.97
60.97
60.97
60.97
60.18
-
Dec 10, 2025
60.97
60.97
60.97
60.97
60.18
-
Dec 9, 2025
60.97
60.97
60.97
60.97
60.18
-
Dec 8, 2025
60.97
60.97
60.97
60.97
60.18
-
Dec 5, 2025
60.97
60.97
60.97
60.97
60.18
-
Dec 4, 2025
60.97
60.97
60.97
60.97
60.18
-
Dec 3, 2025
60.97
60.97
60.97
60.97
60.18
100
Dec 2, 2025
62.16
62.16
62.16
62.16
61.36
-
Dec 1, 2025
62.16
62.16
62.16
62.16
61.36
-
Nov 28, 2025
62.16
62.16
62.16
62.16
61.36
5,800
Nov 26, 2025
61.94
61.94
61.27
61.27
60.48
1,800
Nov 25, 2025
60.44
60.45
60.39
60.39
59.61
10,700
Nov 24, 2025
59.50
59.50
59.50
59.50
58.73
2,400
Nov 21, 2025
60.22
60.22
60.22
60.22
59.44
6,300
Nov 20, 2025
62.00
62.00
59.86
59.86
59.09
9,100
Nov 19, 2025
57.81
57.81
57.81
57.81
57.06
100
Nov 18, 2025
59.84
59.84
59.84
59.84
59.07
-
Nov 17, 2025
60.54
60.66
59.84
59.84
59.07
5,600
Nov 14, 2025
60.11
60.11
60.11
60.11
59.33
-
Nov 13, 2025
60.11
60.11
60.11
60.11
59.33
-
Nov 12, 2025
60.11
60.11
60.11
60.11
59.33
-
Nov 11, 2025
60.11
60.11
60.11
60.11
59.33
-
Nov 10, 2025
59.87
60.11
59.87
60.11
59.33
8,900
Nov 7, 2025
59.52
59.52
59.52
59.52
58.75
14,600
Nov 6, 2025
58.13
58.13
57.81
57.81
57.06
15,900
Nov 5, 2025
59.00
59.00
58.79
58.79
58.03
400
Nov 4, 2025
55.12
55.12
55.12
55.12
54.41
-
Nov 3, 2025
55.12
55.12
55.12
55.12
54.41
4,700
Oct 31, 2025
56.21
56.21
56.21
56.21
55.49
-
