Stella-Jones Inc. (TSX:SJ)
Canada
· Delayed Price · Currency is CAD 85.43
-0.07 (-0.08%)
At close: Dec 5, 2025
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.53 | 86.53 | 85.25 | 85.43 | 85.43 | -0.08% | 67,596 |
| Dec 4, 2025 | 85.01 | 86.16 | 83.75 | 85.50 | 85.50 | 0.14% | 109,892 |
| Dec 3, 2025 | 83.75 | 85.41 | 83.75 | 85.38 | 85.38 | 2.26% | 82,975 |
| Dec 2, 2025 | 85.91 | 86.56 | 83.32 | 83.49 | 83.49 | -2.75% | 69,430 |
| Dec 1, 2025 | 86.73 | 86.73 | 85.85 | 85.85 | 85.85 | -1.42% | 67,374 |
| Nov 28, 2025 | 86.84 | 87.17 | 86.31 | 87.09 | 86.78 | 0.85% | 50,181 |
| Nov 27, 2025 | 86.92 | 86.92 | 85.67 | 86.36 | 86.05 | -0.64% | 52,076 |
| Nov 26, 2025 | 85.40 | 87.96 | 85.40 | 86.92 | 86.61 | 1.90% | 237,003 |
| Nov 25, 2025 | 84.95 | 86.28 | 84.42 | 85.30 | 85.00 | 1.33% | 370,783 |
| Nov 24, 2025 | 84.50 | 84.50 | 83.61 | 84.18 | 83.88 | -0.09% | 112,926 |
| Nov 21, 2025 | 83.06 | 85.62 | 82.14 | 84.26 | 83.96 | 2.88% | 100,018 |
| Nov 20, 2025 | 84.67 | 88.00 | 81.90 | 81.90 | 81.61 | 0.01% | 213,219 |
| Nov 19, 2025 | 81.71 | 82.06 | 80.77 | 81.89 | 81.60 | 0.22% | 66,988 |
| Nov 18, 2025 | 83.24 | 83.24 | 81.00 | 81.71 | 81.42 | -1.40% | 65,309 |
| Nov 17, 2025 | 84.83 | 85.16 | 82.62 | 82.87 | 82.58 | -2.36% | 109,777 |
| Nov 14, 2025 | 85.57 | 85.60 | 84.01 | 84.87 | 84.57 | -1.28% | 107,730 |
| Nov 13, 2025 | 85.38 | 86.43 | 85.21 | 85.97 | 85.66 | 0.82% | 77,820 |
| Nov 12, 2025 | 84.91 | 85.51 | 84.08 | 85.27 | 84.97 | 1.78% | 82,067 |
| Nov 11, 2025 | 84.29 | 84.41 | 82.72 | 83.78 | 83.48 | -0.19% | 47,389 |
| Nov 10, 2025 | 83.78 | 84.63 | 83.45 | 83.94 | 83.64 | 0.23% | 92,606 |
| Nov 7, 2025 | 81.47 | 83.90 | 81.47 | 83.75 | 83.45 | 2.31% | 101,386 |
| Nov 6, 2025 | 82.78 | 82.78 | 81.36 | 81.86 | 81.57 | -1.33% | 109,026 |
| Nov 5, 2025 | 80.00 | 84.87 | 78.76 | 82.96 | 82.66 | 4.27% | 243,150 |
| Nov 4, 2025 | 78.82 | 79.68 | 77.01 | 79.56 | 79.28 | 1.14% | 111,304 |
| Nov 3, 2025 | 79.13 | 79.13 | 78.31 | 78.66 | 78.38 | -1.19% | 66,705 |
| Oct 31, 2025 | 78.27 | 79.74 | 77.79 | 79.61 | 79.33 | 1.16% | 66,159 |
| Oct 30, 2025 | 78.00 | 79.22 | 78.00 | 78.70 | 78.42 | 0.50% | 67,119 |
| Oct 29, 2025 | 78.93 | 78.93 | 77.91 | 78.31 | 78.03 | -0.71% | 61,354 |
| Oct 28, 2025 | 78.10 | 79.47 | 77.94 | 78.87 | 78.59 | 0.82% | 71,662 |
| Oct 27, 2025 | 78.30 | 78.46 | 77.71 | 78.23 | 77.95 | -0.29% | 63,441 |
| Oct 24, 2025 | 78.90 | 79.36 | 78.36 | 78.46 | 78.18 | -0.49% | 77,556 |
| Oct 23, 2025 | 77.98 | 79.01 | 77.96 | 78.85 | 78.57 | 0.93% | 123,730 |
| Oct 22, 2025 | 77.69 | 78.88 | 77.00 | 78.12 | 77.84 | -2.50% | 138,510 |
| Oct 21, 2025 | 80.65 | 80.65 | 79.64 | 80.12 | 79.83 | 0.45% | 80,081 |
| Oct 20, 2025 | 80.91 | 80.91 | 79.57 | 79.76 | 79.48 | -0.92% | 103,613 |
| Oct 17, 2025 | 80.17 | 81.16 | 80.07 | 80.50 | 80.21 | -0.06% | 141,252 |
| Oct 16, 2025 | 82.48 | 83.00 | 80.41 | 80.55 | 80.26 | -2.60% | 73,112 |
| Oct 15, 2025 | 81.66 | 83.04 | 81.66 | 82.70 | 82.41 | 1.61% | 106,366 |
| Oct 14, 2025 | 81.02 | 81.62 | 80.91 | 81.39 | 81.10 | 0.15% | 87,534 |
| Oct 10, 2025 | 81.08 | 81.71 | 80.85 | 81.27 | 80.98 | 0.12% | 45,397 |
| Oct 9, 2025 | 81.74 | 82.15 | 80.88 | 81.17 | 80.88 | -0.10% | 87,717 |
| Oct 8, 2025 | 80.41 | 81.35 | 79.39 | 81.25 | 80.96 | 1.63% | 89,675 |
| Oct 7, 2025 | 80.82 | 80.83 | 79.70 | 79.95 | 79.67 | -1.08% | 48,295 |
| Oct 6, 2025 | 81.95 | 81.95 | 80.55 | 80.82 | 80.53 | -0.57% | 63,885 |
| Oct 3, 2025 | 81.75 | 82.28 | 80.99 | 81.28 | 80.99 | -0.15% | 58,353 |
| Oct 2, 2025 | 79.96 | 81.45 | 79.96 | 81.40 | 81.11 | 1.81% | 97,892 |
| Oct 1, 2025 | 79.32 | 80.50 | 79.32 | 79.95 | 79.67 | 0.68% | 91,181 |
| Sep 30, 2025 | 76.04 | 79.68 | 76.04 | 79.41 | 79.13 | 4.10% | 237,983 |
| Sep 29, 2025 | 76.97 | 77.00 | 75.50 | 76.28 | 76.01 | -0.35% | 57,702 |
| Sep 26, 2025 | 77.90 | 78.00 | 76.33 | 76.55 | 76.28 | -1.61% | 107,438 |
| Sep 25, 2025 | 78.00 | 78.23 | 77.02 | 77.80 | 77.52 | 0.50% | 156,670 |
| Sep 24, 2025 | 77.64 | 78.33 | 77.00 | 77.41 | 77.13 | -0.30% | 70,719 |
| Sep 23, 2025 | 77.64 | 78.68 | 77.52 | 77.64 | 77.36 | 0.13% | 85,932 |
| Sep 22, 2025 | 77.98 | 78.25 | 77.53 | 77.54 | 77.26 | -0.49% | 48,978 |
| Sep 19, 2025 | 78.51 | 79.60 | 77.31 | 77.92 | 77.64 | -1.75% | 224,950 |
| Sep 18, 2025 | 78.60 | 79.64 | 78.60 | 79.31 | 79.03 | 0.60% | 50,071 |
| Sep 17, 2025 | 79.92 | 80.44 | 78.40 | 78.84 | 78.56 | -1.15% | 107,787 |
| Sep 16, 2025 | 79.96 | 81.26 | 79.40 | 79.76 | 79.48 | 0.10% | 104,055 |
| Sep 15, 2025 | 79.55 | 80.06 | 79.38 | 79.68 | 79.40 | -0.11% | 54,140 |
| Sep 12, 2025 | 80.42 | 80.50 | 79.31 | 79.77 | 79.49 | -1.27% | 67,824 |
| Sep 11, 2025 | 79.95 | 80.96 | 79.93 | 80.80 | 80.51 | 1.71% | 75,712 |
| Sep 10, 2025 | 78.54 | 79.80 | 78.50 | 79.44 | 79.16 | 0.54% | 106,246 |
| Sep 9, 2025 | 79.80 | 79.93 | 78.97 | 79.01 | 78.73 | -1.75% | 83,237 |
| Sep 8, 2025 | 79.83 | 80.75 | 79.58 | 80.42 | 80.13 | 0.30% | 101,143 |
| Sep 5, 2025 | 79.01 | 80.30 | 78.07 | 80.18 | 79.89 | 1.74% | 133,449 |
| Sep 4, 2025 | 78.83 | 78.88 | 77.78 | 78.81 | 78.53 | 1.93% | 78,842 |
| Sep 3, 2025 | 76.26 | 77.82 | 76.26 | 77.32 | 77.04 | 1.28% | 86,631 |
| Sep 2, 2025 | 77.32 | 77.33 | 76.24 | 76.34 | 76.07 | -2.40% | 125,815 |
| Aug 29, 2025 | 76.26 | 78.44 | 76.26 | 78.22 | 77.63 | 1.19% | 105,331 |
| Aug 28, 2025 | 76.65 | 77.31 | 76.48 | 77.30 | 76.72 | 0.78% | 46,206 |
| Aug 27, 2025 | 76.74 | 77.45 | 76.61 | 76.70 | 76.12 | -0.78% | 45,989 |
| Aug 26, 2025 | 77.40 | 77.51 | 76.72 | 77.30 | 76.72 | -0.15% | 56,533 |
| Aug 25, 2025 | 78.24 | 78.24 | 77.15 | 77.42 | 76.84 | -0.91% | 44,570 |
| Aug 22, 2025 | 77.06 | 78.50 | 77.06 | 78.13 | 77.54 | 1.45% | 129,558 |
| Aug 21, 2025 | 76.84 | 78.14 | 76.84 | 77.01 | 76.43 | - | 49,589 |
| Aug 20, 2025 | 77.92 | 77.94 | 77.01 | 77.01 | 76.43 | -1.22% | 46,216 |
| Aug 19, 2025 | 76.84 | 78.52 | 76.84 | 77.96 | 77.37 | 1.02% | 52,914 |
| Aug 18, 2025 | 76.84 | 77.17 | 76.42 | 77.17 | 76.59 | 0.25% | 60,486 |
| Aug 15, 2025 | 77.22 | 78.15 | 76.89 | 76.98 | 76.40 | -0.67% | 83,462 |
| Aug 14, 2025 | 78.48 | 78.48 | 76.67 | 77.50 | 76.92 | -1.96% | 82,437 |
| Aug 13, 2025 | 76.56 | 79.17 | 76.39 | 79.05 | 78.46 | 2.88% | 165,988 |
| Aug 12, 2025 | 76.92 | 77.37 | 75.45 | 76.84 | 76.26 | 0.73% | 197,163 |
| Aug 11, 2025 | 77.04 | 77.20 | 75.80 | 76.28 | 75.71 | -1.92% | 142,993 |
| Aug 8, 2025 | 74.49 | 78.80 | 74.49 | 77.77 | 77.19 | 4.39% | 383,064 |
| Aug 7, 2025 | 78.95 | 78.95 | 73.58 | 74.50 | 73.94 | -5.08% | 460,150 |
| Aug 6, 2025 | 79.52 | 79.72 | 78.36 | 78.49 | 77.90 | -1.47% | 144,774 |
| Aug 5, 2025 | 78.33 | 80.16 | 78.33 | 79.66 | 79.06 | 1.08% | 64,665 |
| Aug 1, 2025 | 78.32 | 79.04 | 78.09 | 78.81 | 78.22 | -0.23% | 70,123 |
| Jul 31, 2025 | 79.10 | 79.74 | 78.72 | 78.99 | 78.40 | 0.08% | 62,908 |
| Jul 30, 2025 | 79.59 | 80.15 | 78.86 | 78.93 | 78.34 | -1.47% | 86,351 |
| Jul 29, 2025 | 79.01 | 80.15 | 79.01 | 80.11 | 79.51 | 1.15% | 95,378 |
| Jul 28, 2025 | 80.44 | 81.27 | 79.04 | 79.20 | 78.61 | -1.87% | 138,283 |
| Jul 25, 2025 | 80.55 | 81.53 | 80.33 | 80.71 | 80.10 | 0.26% | 90,765 |
| Jul 24, 2025 | 81.21 | 81.81 | 80.17 | 80.50 | 79.90 | -0.87% | 92,409 |
| Jul 23, 2025 | 81.97 | 82.31 | 81.04 | 81.21 | 80.60 | -0.11% | 56,685 |
| Jul 22, 2025 | 80.99 | 81.62 | 80.70 | 81.30 | 80.69 | 0.87% | 50,444 |
| Jul 21, 2025 | 80.60 | 82.11 | 80.59 | 80.60 | 79.99 | 0.62% | 58,872 |
| Jul 18, 2025 | 80.80 | 80.80 | 79.62 | 80.10 | 79.50 | -1.26% | 68,020 |
| Jul 17, 2025 | 79.33 | 81.37 | 79.33 | 81.12 | 80.51 | 2.27% | 66,343 |
| Jul 16, 2025 | 79.72 | 79.72 | 78.55 | 79.32 | 78.72 | -0.36% | 35,728 |