Stella-Jones Inc. (STLJF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

58.60

0.00

(0.00%)

As of 01:38PM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	58.60	58.60	58.60	58.60	58.60	-
29 Apr 2024	58.60	58.60	58.60	58.60	58.60	3,500
26 Apr 2024	58.60	58.60	58.60	58.60	58.60	1,800
25 Apr 2024	58.60	58.60	58.60	58.60	58.60	2,200
24 Apr 2024	58.60	58.60	58.60	58.60	58.60	4,600
23 Apr 2024	57.73	57.73	57.73	57.73	57.73	1,400
22 Apr 2024	57.73	57.73	57.73	57.73	57.73	5,900
19 Apr 2024	57.79	57.81	57.73	57.73	57.73	600
18 Apr 2024	59.00	59.00	59.00	59.00	59.00	4,800
17 Apr 2024	58.10	59.00	58.10	59.00	59.00	9,600
16 Apr 2024	57.98	57.98	57.98	57.98	57.98	2,000
15 Apr 2024	58.19	58.19	58.19	58.19	58.19	6,200
12 Apr 2024	58.19	58.19	58.19	58.19	58.19	-
11 Apr 2024	58.00	58.19	57.97	58.19	58.19	4,900
10 Apr 2024	57.67	57.67	57.67	57.67	57.67	8,200
09 Apr 2024	57.67	57.67	57.67	57.67	57.67	10,100
08 Apr 2024	57.67	57.67	57.67	57.67	57.67	4,900
05 Apr 2024	57.67	57.67	57.67	57.67	57.67	-
04 Apr 2024	57.67	57.67	57.67	57.67	57.67	11,200
03 Apr 2024	57.67	57.67	57.67	57.67	57.67	7,500
02 Apr 2024	57.77	57.77	57.67	57.67	57.67	200
01 Apr 2024	58.30	58.30	58.30	58.30	58.30	-
28 Mar 2024	58.28	58.30	58.28	58.30	58.30	300
28 Mar 2024	0.206 Dividend
27 Mar 2024	57.32	58.22	57.32	58.22	58.01	1,100
26 Mar 2024	58.07	58.07	58.07	58.07	57.86	100
25 Mar 2024	56.72	57.10	56.72	57.10	56.90	57,500
22 Mar 2024	57.48	57.48	57.48	57.48	57.28	-
21 Mar 2024	56.56	57.48	56.56	57.48	57.28	1,200
20 Mar 2024	56.37	56.37	56.37	56.37	56.17	200
19 Mar 2024	55.88	55.88	55.88	55.88	55.68	200
18 Mar 2024	55.50	55.50	55.50	55.50	55.30	400
15 Mar 2024	52.09	52.09	52.09	52.09	51.91	-
14 Mar 2024	52.09	52.09	52.09	52.09	51.91	300
13 Mar 2024	54.29	54.29	54.29	54.29	54.10	200
12 Mar 2024	55.13	55.13	54.86	54.86	54.67	400
11 Mar 2024	55.93	55.93	55.93	55.93	55.73	300
08 Mar 2024	53.39	53.39	53.39	53.39	53.20	-
07 Mar 2024	53.39	53.39	53.39	53.39	53.20	-
06 Mar 2024	53.39	53.39	53.39	53.39	53.20	-
05 Mar 2024	53.01	53.39	52.97	53.39	53.20	3,700
04 Mar 2024	53.67	53.70	53.00	53.44	53.25	2,100
01 Mar 2024	55.99	55.99	53.84	53.89	53.70	500
29 Feb 2024	54.03	55.32	54.03	55.31	55.11	3,200
28 Feb 2024	61.00	61.00	61.00	61.00	60.78	400
27 Feb 2024	57.71	57.71	57.71	57.71	57.51	-
26 Feb 2024	57.71	57.71	57.71	57.71	57.51	100
23 Feb 2024	59.53	59.53	59.53	59.53	59.32	-
22 Feb 2024	59.53	59.53	59.53	59.53	59.32	-
21 Feb 2024	59.53	59.53	59.53	59.53	59.32	-
20 Feb 2024	59.53	59.53	59.53	59.53	59.32	-
16 Feb 2024	59.53	59.53	59.53	59.53	59.32	-
15 Feb 2024	59.53	59.53	59.53	59.53	59.32	-
14 Feb 2024	59.53	59.53	59.53	59.53	59.32	200
13 Feb 2024	60.00	60.00	60.00	60.00	59.79	-
12 Feb 2024	60.00	60.00	60.00	60.00	59.79	100
09 Feb 2024	57.41	57.41	57.41	57.41	57.21	-
08 Feb 2024	57.41	57.41	57.41	57.41	57.21	-
07 Feb 2024	57.85	58.26	57.41	57.41	57.21	800
06 Feb 2024	58.26	58.26	58.26	58.26	58.05	-
05 Feb 2024	58.26	58.26	58.26	58.26	58.05	500
02 Feb 2024	59.24	59.24	59.24	59.24	59.03	-
01 Feb 2024	59.28	59.28	59.24	59.24	59.03	800
31 Jan 2024	59.00	59.00	59.00	59.00	58.79	500
30 Jan 2024	59.22	59.30	59.21	59.30	59.09	400
29 Jan 2024	59.06	59.06	59.00	59.00	58.79	2,200
26 Jan 2024	60.11	60.11	60.11	60.11	59.90	100
25 Jan 2024	60.11	60.11	60.11	60.11	59.90	200
24 Jan 2024	59.65	59.65	59.65	59.65	59.44	300
23 Jan 2024	62.73	62.73	62.73	62.73	62.51	-
22 Jan 2024	64.22	64.22	62.73	62.73	62.51	800
19 Jan 2024	61.31	61.31	61.31	61.31	61.09	-
18 Jan 2024	61.31	61.31	61.31	61.31	61.09	100
17 Jan 2024	59.95	59.95	59.95	59.95	59.74	6,500
16 Jan 2024	59.04	59.95	59.04	59.95	59.74	900
12 Jan 2024	60.50	60.50	60.29	60.29	60.08	2,900
11 Jan 2024	59.13	59.13	59.13	59.13	58.92	-
10 Jan 2024	59.13	59.13	59.13	59.13	58.92	-
09 Jan 2024	58.65	59.13	58.65	59.13	58.92	1,100
08 Jan 2024	58.16	58.16	58.16	58.16	57.95	800
05 Jan 2024	58.03	58.03	58.03	58.03	57.82	-
04 Jan 2024	58.03	58.03	58.03	58.03	57.82	-
03 Jan 2024	58.03	58.03	58.03	58.03	57.82	-
02 Jan 2024	58.03	58.03	58.03	58.03	57.82	1,400
29 Dec 2023	58.03	58.03	58.03	58.03	57.82	-
28 Dec 2023	58.75	58.75	58.00	58.03	57.82	2,700
27 Dec 2023	58.72	58.74	58.72	58.74	58.53	1,200
26 Dec 2023	53.27	53.27	53.27	53.27	53.08	100
22 Dec 2023	57.20	57.20	57.20	57.20	57.00	-
21 Dec 2023	57.20	57.20	57.20	57.20	57.00	100
20 Dec 2023	57.26	57.26	57.19	57.19	56.99	2,000
19 Dec 2023	54.67	54.67	54.67	54.67	54.48	-
18 Dec 2023	54.67	54.67	54.67	54.67	54.48	1,300
15 Dec 2023	54.86	54.86	54.50	54.67	54.48	2,400
14 Dec 2023	57.00	57.00	55.52	55.52	55.32	1,900
13 Dec 2023	58.32	58.36	58.32	58.36	58.15	6,100
12 Dec 2023	58.50	58.76	58.50	58.50	58.29	2,800
11 Dec 2023	58.15	58.44	58.05	58.44	58.23	700
08 Dec 2023	58.90	59.61	58.73	58.80	58.59	5,800
07 Dec 2023	60.51	60.87	60.51	60.87	60.65	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6491+0.0011(+0.17%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.80-1.13(-1.38%)

GOLD2,313.90+11.00(+0.48%)

Bitcoin AUD88,233.02-6,016.98(-6.38%)

Stella-Jones Inc. (STLJF)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6491
+0.0011(+0.17%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.80
-1.13(-1.38%)

GOLD
2,313.90
+11.00(+0.48%)

Bitcoin AUD
88,233.02
-6,016.98(-6.38%)