STELLA JONES INC - Price History
Monthly price history for SJ.TO (STELLA JONES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | CA$81.36 | CA$81.36 |
| May 2024 | CA$81.36 | CA$81.36 |
| April 2024 | CA$79.98 | CA$79.98 |
| March 2024 | CA$79 | CA$79 |
| February 2024 | CA$76.03 | CA$76.30 |
| January 2024 | CA$79.26 | CA$79.54 |
| December 2023 | CA$76.85 | CA$77.12 |
| November 2023 | CA$77.61 | CA$78.12 |
| October 2023 | CA$72.17 | CA$72.64 |
| September 2023 | CA$64.90 | CA$65.32 |
| August 2023 | CA$64.94 | CA$65.59 |
| July 2023 | CA$66.29 | CA$66.96 |
| June 2023 | CA$67.54 | CA$68.22 |
| May 2023 | CA$59.23 | CA$60.06 |
| April 2023 | CA$52.29 | CA$53.02 |
| March 2023 | CA$51.08 | CA$51.79 |
| February 2023 | CA$48.48 | CA$49.38 |
| January 2023 | CA$47.54 | CA$48.42 |
| December 2022 | CA$47.64 | CA$48.52 |
| November 2022 | CA$46.87 | CA$47.74 |
| October 2022 | CA$40.11 | CA$41.03 |
| September 2022 | CA$37.91 | CA$38.78 |
| August 2022 | CA$38.90 | CA$39.99 |
| July 2022 | CA$36.97 | CA$38.01 |
| June 2022 | CA$31.61 | CA$32.50 |
| May 2022 | CA$35.08 | CA$36.06 |
| April 2022 | CA$34.34 | CA$35.50 |
| March 2022 | CA$36.15 | CA$37.57 |
| February 2022 | CA$38.25 | CA$39.75 |
| January 2022 | CA$38.34 | CA$39.85 |
| December 2021 | CA$38.50 | CA$40.01 |
| November 2021 | CA$38.51 | CA$40.02 |
| October 2021 | CA$42.56 | CA$44.43 |
| September 2021 | CA$40.86 | CA$42.65 |
| August 2021 | CA$41.32 | CA$43.14 |
| July 2021 | CA$43.18 | CA$45.27 |
| June 2021 | CA$42.57 | CA$44.63 |
| May 2021 | CA$44.16 | CA$46.29 |
| April 2021 | CA$48.84 | CA$51.40 |
| March 2021 | CA$48.27 | CA$50.98 |
| February 2021 | CA$43.56 | CA$46.01 |
| January 2021 | CA$43.52 | CA$45.96 |
| December 2020 | CA$43.82 | CA$46.28 |
| November 2020 | CA$41.83 | CA$44.18 |
| October 2020 | CA$40.92 | CA$43.36 |
| September 2020 | CA$42.56 | CA$45.10 |
| August 2020 | CA$42.75 | CA$45.30 |
| July 2020 | CA$38.27 | CA$40.68 |
| June 2020 | CA$32.11 | CA$34.14 |
| May 2020 | CA$31.38 | CA$33.50 |
| April 2020 | CA$32.50 | CA$34.70 |
| March 2020 | CA$28.58 | CA$30.66 |
| February 2020 | CA$31.77 | CA$34.09 |
| January 2020 | CA$34.91 | CA$37.46 |
| December 2019 | CA$34.97 | CA$37.52 |
| November 2019 | CA$35.50 | CA$38.09 |
| October 2019 | CA$33.91 | CA$36.52 |
| September 2019 | CA$35.95 | CA$38.71 |
| August 2019 | CA$36.39 | CA$39.19 |
| July 2019 | CA$38.09 | CA$41.17 |
| June 2019 | CA$43.73 | CA$47.26 |
| May 2019 | CA$41.75 | CA$45.26 |
| April 2019 | CA$42.20 | CA$45.75 |
| March 2019 | CA$41.53 | CA$45.16 |
| February 2019 | CA$37.92 | CA$41.24 |
| January 2019 | CA$38.99 | CA$42.40 |
| December 2018 | CA$36.42 | CA$39.61 |
| November 2018 | CA$36.91 | CA$40.14 |
| October 2018 | CA$38.65 | CA$42.16 |
| September 2018 | CA$39.64 | CA$43.24 |
| August 2018 | CA$40.95 | CA$44.67 |
| July 2018 | CA$39.73 | CA$43.45 |
| June 2018 | CA$43.79 | CA$47.89 |
| May 2018 | CA$42.67 | CA$46.79 |
| April 2018 | CA$42.44 | CA$46.53 |
| March 2018 | CA$41.40 | CA$45.51 |
| February 2018 | CA$43.43 | CA$47.75 |
| January 2018 | CA$47.11 | CA$51.79 |
| December 2017 | CA$45.94 | CA$50.50 |
| November 2017 | CA$46.66 | CA$51.41 |
| October 2017 | CA$45.75 | CA$50.40 |
| September 2017 | CA$43.59 | CA$48.02 |
| August 2017 | CA$43.18 | CA$47.57 |
| July 2017 | CA$39.51 | CA$43.63 |
| June 2017 | CA$40.08 | CA$44.26 |
| May 2017 | CA$40.38 | CA$44.70 |
| April 2017 | CA$39.06 | CA$43.24 |
| March 2017 | CA$35.32 | CA$39.10 |
| February 2017 | CA$36.98 | CA$41.05 |
| January 2017 | CA$36.03 | CA$40 |
| December 2016 | CA$39.26 | CA$43.58 |
| November 2016 | CA$40.65 | CA$45.13 |
| October 2016 | CA$42.78 | CA$47.60 |
| September 2016 | CA$40.90 | CA$45.51 |
| August 2016 | CA$39.96 | CA$44.46 |
| July 2016 | CA$41.74 | CA$46.55 |
| June 2016 | CA$43.14 | CA$48.11 |
| May 2016 | CA$44.13 | CA$49.31 |
| April 2016 | CA$42.93 | CA$47.97 |
| March 2016 | CA$41.61 | CA$46.50 |
| February 2016 | CA$42.69 | CA$47.81 |
| January 2016 | CA$37.80 | CA$42.33 |
| December 2015 | CA$46.89 | CA$52.51 |
| November 2015 | CA$45.99 | CA$51.50 |
| October 2015 | CA$42.90 | CA$48.12 |
| September 2015 | CA$38.37 | CA$43.03 |
| August 2015 | CA$39.78 | CA$44.70 |
| July 2015 | CA$39.51 | CA$44.39 |
| June 2015 | CA$36.95 | CA$41.52 |
| May 2015 | CA$39.81 | CA$44.73 |
| April 2015 | CA$38.64 | CA$43.49 |
| March 2015 | CA$35.32 | CA$39.76 |
| February 2015 | CA$34.78 | CA$39.22 |
| January 2015 | CA$32.17 | CA$36.28 |
| December 2014 | CA$29.03 | CA$32.74 |
| November 2014 | CA$31.05 | CA$35.02 |
| October 2014 | CA$28.96 | CA$32.73 |
| September 2014 | CA$25.96 | CA$29.34 |
| August 2014 | CA$26.41 | CA$29.84 |
| July 2014 | CA$23.84 | CA$27 |
| June 2014 | CA$25.87 | CA$29.30 |
| May 2014 | CA$26.02 | CA$29.47 |
| April 2014 | CA$26.39 | CA$29.96 |
| March 2014 | CA$27.05 | CA$30.71 |
| February 2014 | CA$23.29 | CA$26.50 |
| January 2014 | CA$22.90 | CA$26.06 |
| December 2013 | CA$23.95 | CA$27.25 |
| November 2013 | CA$24.89 | CA$28.32 |
| October 2013 | CA$25.04 | CA$28.54 |
| September 2013 | CA$22.70 | CA$103.50 |
| August 2013 | CA$21.77 | CA$99.25 |
| July 2013 | CA$21.73 | CA$99.27 |
| June 2013 | CA$21.46 | CA$98.04 |
| May 2013 | CA$20.81 | CA$95.10 |
| April 2013 | CA$17.79 | CA$81.45 |
| March 2013 | CA$16.56 | CA$75.82 |
| February 2013 | CA$17.70 | CA$81.25 |
| January 2013 | CA$16.45 | CA$75.51 |
| December 2012 | CA$16.69 | CA$76.63 |
| November 2012 | CA$16.60 | CA$76.20 |
| October 2012 | CA$13.24 | CA$60.92 |
| September 2012 | CA$12.93 | CA$59.50 |
| August 2012 | CA$12.44 | CA$57.22 |
| July 2012 | CA$12.03 | CA$55.50 |
| June 2012 | CA$11.61 | CA$53.55 |
| May 2012 | CA$11.54 | CA$53.24 |
| April 2012 | CA$9.86 | CA$45.62 |
| March 2012 | CA$9.12 | CA$42.20 |
| February 2012 | CA$8.92 | CA$41.40 |
| January 2012 | CA$8.97 | CA$41.65 |
| December 2011 | CA$8.72 | CA$40.50 |
| November 2011 | CA$8.62 | CA$40.05 |
| October 2011 | CA$8.56 | CA$39.76 |
| September 2011 | CA$7.84 | CA$36.40 |
| August 2011 | CA$8.18 | CA$37.98 |
| July 2011 | CA$7.89 | CA$36.89 |
| June 2011 | CA$7.92 | CA$37.02 |
| May 2011 | CA$7.38 | CA$34.50 |
| April 2011 | CA$8.23 | CA$38.49 |
| March 2011 | CA$8.65 | CA$40.45 |
| February 2011 | CA$7.97 | CA$37.48 |
| January 2011 | CA$7.34 | CA$34.51 |
| December 2010 | CA$7.08 | CA$33.29 |
| November 2010 | CA$6 | CA$28.20 |
| October 2010 | CA$5.68 | CA$26.70 |
| September 2010 | CA$5.88 | CA$27.65 |
| August 2010 | CA$6.06 | CA$28.70 |
| July 2010 | CA$5.82 | CA$27.58 |
| June 2010 | CA$5.75 | CA$27.25 |
| May 2010 | CA$5.58 | CA$26.45 |
| April 2010 | CA$6.23 | CA$29.50 |
| March 2010 | CA$6.15 | CA$29.15 |
| February 2010 | CA$5.65 | CA$26.94 |
| January 2010 | CA$5.34 | CA$25.47 |
| December 2009 | CA$5.40 | CA$25.75 |
| November 2009 | CA$4.77 | CA$22.75 |
| October 2009 | CA$4.53 | CA$21.60 |
| September 2009 | CA$4.55 | CA$21.70 |
| August 2009 | CA$4.78 | CA$22.99 |
| July 2009 | CA$4.98 | CA$23.95 |
| June 2009 | CA$4.70 | CA$22.60 |
| May 2009 | CA$5 | CA$24.04 |
| April 2009 | CA$3.95 | CA$19 |
| March 2009 | CA$3.86 | CA$18.71 |
| February 2009 | CA$2.88 | CA$13.99 |
| January 2009 | CA$3.35 | CA$16.25 |
| December 2008 | CA$3.38 | CA$16.40 |
| November 2008 | CA$3.45 | CA$16.76 |
| October 2008 | CA$3.97 | CA$19.27 |
| September 2008 | CA$5.57 | CA$27.05 |
| August 2008 | CA$6.12 | CA$29.90 |
| July 2008 | CA$6.11 | CA$29.84 |
| June 2008 | CA$6.66 | CA$32.50 |
| May 2008 | CA$6.55 | CA$31.99 |
| April 2008 | CA$7.87 | CA$38.40 |
| March 2008 | CA$7.14 | CA$35 |
| February 2008 | CA$7.52 | CA$36.90 |
| January 2008 | CA$7.95 | CA$39 |
| December 2007 | CA$8.36 | CA$41 |
| November 2007 | CA$8.26 | CA$40.53 |
| October 2007 | CA$8.72 | CA$42.76 |
| September 2007 | CA$9.23 | CA$45.25 |
| August 2007 | CA$8.52 | CA$41.90 |
| July 2007 | CA$9.15 | CA$45.02 |
| June 2007 | CA$8.64 | CA$42.50 |
| May 2007 | CA$9.55 | CA$47 |
| April 2007 | CA$7.67 | CA$37.75 |
| March 2007 | CA$6.83 | CA$33.70 |
| February 2007 | CA$6.55 | CA$32.31 |
| January 2007 | CA$6.69 | CA$33 |
| December 2006 | CA$6.99 | CA$34.50 |
| November 2006 | CA$6 | CA$29.60 |
| October 2006 | CA$4.85 | CA$23.95 |
| September 2006 | CA$4.26 | CA$21 |
| August 2006 | CA$4.08 | CA$20.20 |
| July 2006 | CA$4.04 | CA$20 |
| June 2006 | CA$3.74 | CA$18.52 |
| May 2006 | CA$4.06 | CA$20.10 |
| April 2006 | CA$3.84 | CA$19.05 |
| March 2006 | CA$3.73 | CA$18.50 |
| February 2006 | CA$3.11 | CA$15.44 |
| January 2006 | CA$2.80 | CA$13.90 |
| December 2005 | CA$2.82 | CA$14 |
| November 2005 | CA$2.60 | CA$12.95 |
| October 2005 | CA$2.30 | CA$11.45 |
| September 2005 | CA$2.18 | CA$10.85 |
| August 2005 | CA$1.91 | CA$9.53 |
| July 2005 | CA$1.85 | CA$9.25 |
| June 2005 | CA$1.80 | CA$9 |
| May 2005 | CA$1.84 | CA$9.20 |
| April 2005 | CA$1.79 | CA$8.95 |
| March 2005 | CA$1.34 | CA$6.69 |
| February 2005 | CA$1.30 | CA$6.52 |
| January 2005 | CA$1.17 | CA$5.90 |
| December 2004 | CA$1.21 | CA$6.10 |
| November 2004 | CA$1.28 | CA$6.45 |
| October 2004 | CA$1.06 | CA$5.35 |
| September 2004 | CA$0.96 | CA$4.82 |
| August 2004 | CA$0.87 | CA$4.41 |
| July 2004 | CA$0.87 | CA$4.40 |
| June 2004 | CA$0.79 | CA$4 |
| May 2004 | CA$0.86 | CA$4.39 |
| April 2004 | CA$0.83 | CA$4.20 |
| March 2004 | CA$0.87 | CA$4.40 |
| February 2004 | CA$0.85 | CA$4.35 |
| January 2004 | CA$0.81 | CA$4.15 |
| December 2003 | CA$0.71 | CA$3.65 |
| November 2003 | CA$0.67 | CA$3.45 |
| October 2003 | CA$0.64 | CA$3.30 |
| September 2003 | CA$0.68 | CA$3.50 |
| August 2003 | CA$0.68 | CA$3.55 |
| July 2003 | CA$0.64 | CA$3.30 |
| June 2003 | CA$0.61 | CA$3.16 |
| May 2003 | CA$0.64 | CA$3.30 |
| April 2003 | CA$0.58 | CA$3 |
| March 2003 | CA$0.57 | CA$3 |
| February 2003 | CA$0.50 | CA$2.60 |
| January 2003 | CA$0.50 | CA$2.60 |
| December 2002 | CA$0.52 | CA$2.75 |
| November 2002 | CA$0.52 | CA$2.75 |
| October 2002 | CA$0.52 | CA$2.75 |
| September 2002 | CA$0.52 | CA$2.73 |
| August 2002 | CA$0.52 | CA$2.75 |
| July 2002 | CA$0.43 | CA$2.25 |
| June 2002 | CA$0.48 | CA$2.50 |
| May 2002 | CA$0.42 | CA$2.20 |
| April 2002 | CA$0.43 | CA$2.24 |
| March 2002 | CA$0.34 | CA$1.80 |
| February 2002 | CA$0.34 | CA$1.80 |
| January 2002 | CA$0.33 | CA$1.75 |
| December 2001 | CA$0.38 | CA$2 |
| November 2001 | CA$0.40 | CA$2.10 |
| October 2001 | CA$0.42 | CA$2.20 |
| September 2001 | CA$0.45 | CA$2.35 |
| August 2001 | CA$0.43 | CA$2.25 |
| July 2001 | CA$0.44 | CA$2.30 |
| June 2001 | CA$0.41 | CA$2.15 |
| May 2001 | CA$0.41 | CA$2.15 |
| April 2001 | CA$0.43 | CA$2.26 |
| March 2001 | CA$0.48 | CA$2.50 |
| February 2001 | CA$0.44 | CA$2.40 |
| January 2001 | CA$0.43 | CA$2.30 |
| December 2000 | CA$0.43 | CA$2.30 |
| November 2000 | CA$0.42 | CA$2.25 |
| October 2000 | CA$0.43 | CA$2.30 |
| September 2000 | CA$0.57 | CA$3.10 |
| August 2000 | CA$0.55 | CA$2.99 |
| July 2000 | CA$0.39 | CA$2.10 |
| June 2000 | CA$0.39 | CA$2.10 |
| May 2000 | CA$0.40 | CA$2.15 |
| April 2000 | CA$0.38 | CA$2.04 |
| March 2000 | CA$0.43 | CA$2.30 |
| February 2000 | CA$0.40 | CA$2.22 |
| January 2000 | CA$0.40 | CA$2.25 |
| December 1999 | CA$0.45 | CA$2.50 |
| November 1999 | CA$0.43 | CA$2.40 |
| October 1999 | CA$0.46 | CA$2.60 |
| September 1999 | CA$0.42 | CA$2.35 |
| August 1999 | CA$0.40 | CA$2.25 |
| July 1999 | CA$0.38 | CA$2.15 |
| June 1999 | CA$0.43 | CA$2.40 |
| May 1999 | CA$0.44 | CA$2.45 |
| April 1999 | CA$0.39 | CA$2.20 |
| March 1999 | CA$0.40 | CA$2.25 |
| February 1999 | CA$0.32 | CA$1.85 |
| January 1999 | CA$0.32 | CA$1.85 |
| December 1998 | CA$0.30 | CA$1.75 |
| November 1998 | CA$0.36 | CA$2.10 |
| October 1998 | CA$0.31 | CA$1.81 |
| September 1998 | CA$0.30 | CA$1.75 |
| August 1998 | CA$0.35 | CA$2 |
| July 1998 | CA$0.36 | CA$2.07 |
| June 1998 | CA$0.36 | CA$2.07 |
| May 1998 | CA$0.42 | CA$2.40 |
| April 1998 | CA$0.40 | CA$2.30 |
| March 1998 | CA$0.41 | CA$2.35 |
| February 1998 | CA$0.43 | CA$2.50 |
| January 1998 | CA$0.47 | CA$2.70 |
| December 1997 | CA$0.35 | CA$2 |
| November 1997 | CA$0.36 | CA$2.10 |
| October 1997 | CA$0.31 | CA$1.80 |
| September 1997 | CA$0.27 | CA$1.55 |
| August 1997 | CA$0.29 | CA$1.65 |
| July 1997 | CA$0.28 | CA$1.60 |
| June 1997 | CA$0.28 | CA$1.60 |
| May 1997 | CA$0.27 | CA$1.55 |
| April 1997 | CA$0.26 | CA$1.50 |
| March 1997 | CA$0.26 | CA$1.50 |
| February 1997 | CA$0.27 | CA$1.55 |
| January 1997 | CA$0.26 | CA$1.50 |
| December 1996 | CA$0.26 | CA$1.50 |
| November 1996 | CA$0.26 | CA$1.50 |
| October 1996 | CA$0.27 | CA$1.55 |
| September 1996 | CA$0.26 | CA$1.50 |
| August 1996 | CA$0.29 | CA$1.65 |
| July 1996 | CA$0.31 | CA$1.80 |
| June 1996 | CA$0.32 | CA$1.85 |
| May 1996 | CA$0.35 | CA$2 |
| April 1996 | CA$0.35 | CA$2 |
| March 1996 | CA$0.30 | CA$1.75 |
| February 1996 | CA$0.33 | CA$1.89 |
| January 1996 | CA$0.34 | CA$1.94 |
| December 1995 | CA$0.35 | CA$2 |
| November 1995 | CA$0.38 | CA$2.19 |
| October 1995 | CA$693,574.67 | CA$1,000,000 |
| September 1995 | CA$693,574.66 | CA$1,000,000 |
| August 1995 | CA$693,574.66 | CA$1,000,000 |
| July 1995 | CA$693,574.66 | CA$1,000,000 |
| June 1995 | CA$693,574.66 | CA$1,000,000 |
| May 1995 | CA$693,574.66 | CA$1,000,000 |
| April 1995 | CA$693,574.66 | CA$1,000,000 |
| March 1995 | CA$693,574.66 | CA$1,000,000 |
| February 1995 | CA$693,574.66 | CA$1,000,000 |
| January 1995 | CA$693,574.66 | CA$1,000,000 |
| December 1994 | CA$693,574.66 | CA$1,000,000 |
| November 1994 | CA$693,574.66 | CA$1,000,000 |
| October 1994 | CA$693,574.66 | CA$1,000,000 |
| September 1994 | CA$693,574.66 | CA$1,000,000 |
| August 1994 | CA$693,574.66 | CA$1,000,000 |
| July 1994 | CA$693,574.66 | CA$1,000,000 |
| June 1994 | CA$693,574.66 | CA$1,000,000 |
SJ.TO
List: canada
Price: CA$81.36
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: 19.93%
Payout Ratio Range:
Dividend Per Share: 1.12 CAD
Earnings Per Share: 5.62 CAD
P/E Ratio: 14.95
Exchange: TOR
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 87300
Ebitda: 248.3 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: 13.24%
DGR5: 12.13%
DGR10: 13.92%