Stella-Jones Inc. ( STLJF) - Price History
Monthly price history for STLJF (Stella-Jones Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $50.52 | $50.52 |
| July 2026 | $56.23 | $56.23 |
| June 2026 | $56.33 | $56.33 |
| May 2026 | $55.53 | $55.77 |
| April 2026 | $60.56 | $60.83 |
| March 2026 | $66.73 | $67.27 |
| February 2026 | $68.44 | $68.99 |
| January 2026 | $66.59 | $67.12 |
| December 2025 | $62.23 | $62.73 |
| November 2025 | $61.44 | $62.16 |
| October 2025 | $55.56 | $56.21 |
| September 2025 | $53.70 | $54.33 |
| August 2025 | $55.22 | $56.08 |
| July 2025 | $56.18 | $57.06 |
| June 2025 | $55.84 | $56.71 |
| May 2025 | $55.67 | $56.76 |
| April 2025 | $47.19 | $48.12 |
| March 2025 | $45.91 | $47.03 |
| February 2025 | $46.70 | $47.84 |
| January 2025 | $47.46 | $48.62 |
| December 2024 | $48.27 | $49.44 |
| November 2024 | $49.11 | $50.51 |
| October 2024 | $58.57 | $60.24 |
| September 2024 | $64.43 | $66.27 |
| August 2024 | $66.32 | $68.42 |
| July 2024 | $65.56 | $67.63 |
| June 2024 | $63.49 | $65.50 |
| May 2024 | $59.25 | $61.33 |
| April 2024 | $56.61 | $58.60 |
| March 2024 | $56.32 | $58.30 |
| February 2024 | $53.24 | $55.31 |
| January 2024 | $56.79 | $59 |
| December 2023 | $55.86 | $58.03 |
| November 2023 | $55.61 | $57.94 |
| October 2023 | $49.93 | $52.03 |
| September 2023 | $45.98 | $47.91 |
| August 2023 | $45.97 | $48.07 |
| July 2023 | $48.78 | $51 |
| June 2023 | $48.61 | $50.83 |
| May 2023 | $41.80 | $43.87 |
| April 2023 | $37.12 | $38.96 |
| March 2023 | $34.58 | $36.46 |
| February 2023 | $32.24 | $34 |
| January 2023 | $34.41 | $36.28 |
| December 2022 | $33.45 | $35.27 |
| November 2022 | $33.28 | $35.09 |
| October 2022 | $29.08 | $30.80 |
| September 2022 | $26.48 | $28.04 |
| August 2022 | $28.94 | $30.80 |
| July 2022 | $26.46 | $28.16 |
| June 2022 | $23.57 | $25.09 |
| May 2022 | $26.76 | $28.48 |
| April 2022 | $26.17 | $28.01 |
| March 2022 | $27.93 | $30.05 |
| February 2022 | $29.14 | $31.36 |
| January 2022 | $29.14 | $31.36 |
| December 2021 | $29.40 | $31.63 |
| November 2021 | $28.97 | $31.17 |
| October 2021 | $33.26 | $35.95 |
| September 2021 | $31.46 | $34.01 |
| August 2021 | $31.80 | $34.52 |
| July 2021 | $33.24 | $36.08 |
| June 2021 | $33.20 | $36.03 |
| May 2021 | $34.97 | $38.29 |
| April 2021 | $38.23 | $41.85 |
| March 2021 | $36.86 | $40.50 |
| February 2021 | $33.18 | $36.45 |
| January 2021 | $33.46 | $36.76 |
| December 2020 | $33.14 | $36.42 |
| November 2020 | $31.76 | $34.90 |
| October 2020 | $29.44 | $32.45 |
| September 2020 | $29.88 | $32.94 |
| August 2020 | $31.67 | $34.91 |
| July 2020 | $27.30 | $30.20 |
| June 2020 | $23.18 | $25.64 |
| May 2020 | $21.89 | $24.32 |
| April 2020 | $20.11 | $22.34 |
| March 2020 | $19.54 | $21.82 |
| February 2020 | $22.39 | $25 |
| January 2020 | $25.37 | $28.32 |
| December 2019 | $25.76 | $28.76 |
| November 2019 | $25.88 | $29.01 |
| October 2019 | $25.02 | $28.04 |
| September 2019 | $26.79 | $30.03 |
| August 2019 | $26.94 | $30.31 |
| July 2019 | $27.83 | $31.30 |
| June 2019 | $31.95 | $35.94 |
| May 2019 | $29.63 | $33.43 |
| April 2019 | $30.10 | $33.97 |
| March 2019 | $29.42 | $33.30 |
| February 2019 | $27.83 | $31.50 |
| January 2019 | $28.45 | $32.20 |
| December 2018 | $24.68 | $27.94 |
| November 2018 | $26.46 | $29.94 |
| October 2018 | $28.10 | $31.90 |
| September 2018 | $29.48 | $33.47 |
| August 2018 | $30.02 | $34.08 |
| July 2018 | $30.23 | $34.41 |
| June 2018 | $31.46 | $35.82 |
| May 2018 | $31.45 | $35.89 |
| April 2018 | $30.88 | $35.24 |
| March 2018 | $30.86 | $35.32 |
| February 2018 | $33.03 | $37.80 |
| January 2018 | $35.75 | $40.90 |
| December 2017 | $34.84 | $39.87 |
| November 2017 | $34.21 | $39.23 |
| October 2017 | $34.83 | $39.94 |
| September 2017 | $34.04 | $39.03 |
| August 2017 | $33.30 | $38.19 |
| July 2017 | $30.09 | $34.59 |
| June 2017 | $29.66 | $34.09 |
| May 2017 | $28.59 | $32.94 |
| April 2017 | $27.89 | $32.13 |
| March 2017 | $25.34 | $29.19 |
| February 2017 | $26.83 | $31 |
| January 2017 | $26.70 | $30.86 |
| December 2016 | $28.02 | $32.38 |
| November 2016 | $28.90 | $33.50 |
| October 2016 | $29.83 | $34.58 |
| September 2016 | $29.73 | $34.46 |
| August 2016 | $28.24 | $32.80 |
| July 2016 | $30.37 | $35.28 |
| June 2016 | $31.62 | $36.73 |
| May 2016 | $32.56 | $37.90 |
| April 2016 | $32.30 | $37.60 |
| March 2016 | $29.71 | $34.65 |
| February 2016 | $29.63 | $34.56 |
| January 2016 | $25.88 | $30.18 |
| December 2015 | $32.90 | $38.38 |
| November 2015 | $33.04 | $38.53 |
| October 2015 | $29.43 | $34.38 |
| September 2015 | $29.20 | $34.12 |
| August 2015 | $27.81 | $32.55 |
| July 2015 | $28.45 | $33.29 |
| June 2015 | $28.66 | $33.54 |
| May 2015 | $30.72 | $35.95 |
| April 2015 | $27.92 | $32.74 |
| March 2015 | $27.16 | $31.90 |
| February 2015 | $26.76 | $31.43 |
| January 2015 | $23.65 | $27.78 |
| December 2014 | $23.95 | $28.13 |
| November 2014 | $24.17 | $28.45 |
| October 2014 | $25.69 | $30.24 |
| September 2014 | $22.13 | $26.05 |
| August 2014 | $23.03 | $27.11 |
| July 2014 | $21.27 | $25.09 |
| June 2014 | $23.39 | $27.59 |
| May 2014 | $22.96 | $27.08 |
| April 2014 | $22.85 | $27.02 |
| March 2014 | $23.29 | $27.54 |
| February 2014 | $20.19 | $23.93 |
| January 2014 | $19.79 | $23.45 |
| December 2013 | $21.81 | $25.85 |
| November 2013 | $22 | $26.18 |
| October 2013 | $22.69 | $27 |
| September 2013 | $21.10 | $23.83 |
| August 2013 | $19.99 | $95.31 |
| July 2013 | $20.19 | $96.28 |
| June 2013 | $19.25 | $21.74 |
| May 2013 | $18.20 | $86.97 |
| April 2013 | $16.20 | $77.41 |
| March 2013 | $16.41 | $78.59 |
| February 2013 | $15.58 | $74.61 |
| January 2013 | $16.21 | $77.63 |
| December 2012 | $16.96 | $81.21 |
| November 2012 | $14.92 | $71.58 |
| October 2012 | $12.12 | $58.17 |
| September 2012 | $12.61 | $60.53 |
| August 2012 | $12.47 | $60.02 |
| July 2012 | $11.42 | $54.93 |
| June 2012 | $11.12 | $53.53 |
| May 2012 | $10.43 | $50.35 |
| April 2012 | $9.53 | $46 |
| March 2012 | $8.76 | $42.44 |
| February 2012 | $8.57 | $41.50 |
| January 2012 | $8.62 | $41.74 |
| December 2011 | $7.89 | $38.18 |
| November 2011 | $8.01 | $38.80 |
| October 2011 | $8.51 | $9.61 |
| September 2011 | $7.94 | $38.44 |
| August 2011 | $7.35 | $35.81 |
| July 2011 | $7.93 | $38.66 |
| June 2011 | $7.57 | $36.92 |
| May 2011 | $7.36 | $35.87 |
| April 2011 | $8.30 | $40.45 |
| March 2011 | $8.68 | $42.54 |
| February 2011 | $7.80 | $38.26 |
| January 2011 | $6.86 | $33.61 |
| December 2010 | $6.49 | $31.83 |
| October 2010 | $5.38 | $26.38 |
| September 2010 | $5.40 | $26.50 |
| July 2010 | $5.54 | $27.36 |
| June 2010 | $5.15 | $25.46 |
| May 2010 | $4.84 | $23.88 |
| March 2010 | $5.41 | $26.89 |
| January 2010 | $5.21 | $25.91 |
| December 2009 | $4.94 | $24.57 |
| November 2009 | $4.32 | $21.46 |
| September 2009 | $4.02 | $20 |
| June 2009 | $3.86 | $19.37 |
| May 2009 | $3.99 | $20.01 |
| April 2009 | $2.99 | $15 |
| February 2009 | $2.53 | $12.83 |
| January 2009 | $2.77 | $14.09 |
| December 2008 | $2.61 | $13.25 |
| November 2008 | $3.13 | $15.89 |
| October 2008 | $3.55 | $18.02 |
| September 2008 | $5.33 | $27.08 |
| August 2008 | $5.20 | $26.59 |
| July 2008 | $5.73 | $29.28 |
| June 2008 | $6.39 | $32.69 |
| May 2008 | $7.12 | $36.38 |
| March 2008 | $6.93 | $35.60 |
| February 2008 | $6.92 | $35.56 |
| January 2008 | $6.50 | $33.37 |
| November 2007 | $8.61 | $44.20 |
| October 2007 | $8.90 | $45.71 |
| September 2007 | $7.42 | $38.08 |
| August 2007 | $7.50 | $38.67 |
| July 2007 | $8.56 | $44.09 |
| June 2007 | $8.37 | $43.14 |
| May 2007 | $7.43 | $38.28 |
| April 2007 | $5.53 | $28.50 |
| March 2007 | $5.65 | $29.23 |
| February 2007 | $5.35 | $27.65 |
| January 2007 | $5.71 | $29.53 |
| December 2006 | $5.51 | $28.50 |
| November 2006 | $4.78 | $24.72 |
| October 2006 | $4.20 | $21.74 |
| September 2006 | $3.50 | $18.11 |
| August 2006 | $3.55 | $18.42 |
| July 2006 | $3.19 | $16.57 |
| June 2006 | $3.18 | $16.50 |
| May 2006 | $3.48 | $18.05 |
| April 2006 | $3.30 | $17.14 |
| March 2006 | $0.44 | $2.36 |
| February 2006 | $2.30 | $12.24 |
| January 2006 | $2.26 | $12.02 |
| October 2005 | $1.67 | $8.91 |
STLJF
Price: $50.52
52 week price:
Dividend Yield: 2.33%
5-year range yield:
Forward Dividend Yield: 1.92%
Payout Ratio: 17.81%
Payout Ratio Range:
Dividend Per Share: 0.97 USD
Earnings Per Share: 3.28 USD
P/E Ratio: 16.51
Exchange: PNK
Sector: Basic Materials
Industry: Lumber & Wood Production
Country: Canada
Market Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 12.48%
DGR5: 16.89%
DGR10: 14.45%
DGR20: 17.48%