Stella-Jones Inc. ( STLJF) - Price History
Monthly price history for STLJF (Stella-Jones Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $46.53 | $46.53 |
| September 2026 | $47.91 | $47.91 |
| August 2026 | $50.10 | $50.10 |
| July 2026 | $55.96 | $56.23 |
| June 2026 | $56.06 | $56.33 |
| May 2026 | $55.26 | $55.77 |
| April 2026 | $60.27 | $60.83 |
| March 2026 | $66.41 | $67.27 |
| February 2026 | $68.10 | $68.99 |
| January 2026 | $66.26 | $67.12 |
| December 2025 | $61.93 | $62.73 |
| November 2025 | $61.14 | $62.16 |
| October 2025 | $55.29 | $56.21 |
| September 2025 | $53.44 | $54.33 |
| August 2025 | $54.95 | $56.08 |
| July 2025 | $55.91 | $57.06 |
| June 2025 | $55.56 | $56.71 |
| May 2025 | $55.40 | $56.76 |
| April 2025 | $46.96 | $48.12 |
| March 2025 | $45.68 | $47.03 |
| February 2025 | $46.47 | $47.84 |
| January 2025 | $47.23 | $48.62 |
| December 2024 | $48.03 | $49.44 |
| November 2024 | $48.87 | $50.51 |
| October 2024 | $58.28 | $60.24 |
| September 2024 | $64.12 | $66.27 |
| August 2024 | $66 | $68.42 |
| July 2024 | $65.23 | $67.63 |
| June 2024 | $63.18 | $65.50 |
| May 2024 | $58.96 | $61.33 |
| April 2024 | $56.33 | $58.60 |
| March 2024 | $56.04 | $58.30 |
| February 2024 | $52.98 | $55.31 |
| January 2024 | $56.51 | $59 |
| December 2023 | $55.58 | $58.03 |
| November 2023 | $55.34 | $57.94 |
| October 2023 | $49.69 | $52.03 |
| September 2023 | $45.76 | $47.91 |
| August 2023 | $45.75 | $48.07 |
| July 2023 | $48.54 | $51 |
| June 2023 | $48.38 | $50.83 |
| May 2023 | $41.60 | $43.87 |
| April 2023 | $36.94 | $38.96 |
| March 2023 | $34.41 | $36.46 |
| February 2023 | $32.09 | $34 |
| January 2023 | $34.24 | $36.28 |
| December 2022 | $33.29 | $35.27 |
| November 2022 | $33.12 | $35.09 |
| October 2022 | $28.94 | $30.80 |
| September 2022 | $26.35 | $28.04 |
| August 2022 | $28.80 | $30.80 |
| July 2022 | $26.33 | $28.16 |
| June 2022 | $23.46 | $25.09 |
| May 2022 | $26.63 | $28.48 |
| April 2022 | $26.04 | $28.01 |
| March 2022 | $27.79 | $30.05 |
| February 2022 | $29 | $31.36 |
| January 2022 | $29 | $31.36 |
| December 2021 | $29.25 | $31.63 |
| November 2021 | $28.83 | $31.17 |
| October 2021 | $33.09 | $35.95 |
| September 2021 | $31.31 | $34.01 |
| August 2021 | $31.65 | $34.52 |
| July 2021 | $33.08 | $36.08 |
| June 2021 | $33.03 | $36.03 |
| May 2021 | $34.80 | $38.29 |
| April 2021 | $38.04 | $41.85 |
| March 2021 | $36.68 | $40.50 |
| February 2021 | $33.02 | $36.45 |
| January 2021 | $33.29 | $36.76 |
| December 2020 | $32.98 | $36.42 |
| November 2020 | $31.61 | $34.90 |
| October 2020 | $29.30 | $32.45 |
| September 2020 | $29.73 | $32.94 |
| August 2020 | $31.51 | $34.91 |
| July 2020 | $27.17 | $30.20 |
| June 2020 | $23.07 | $25.64 |
| May 2020 | $21.79 | $24.32 |
| April 2020 | $20.01 | $22.34 |
| March 2020 | $19.45 | $21.82 |
| February 2020 | $22.28 | $25 |
| January 2020 | $25.24 | $28.32 |
| December 2019 | $25.63 | $28.76 |
| November 2019 | $25.76 | $29.01 |
| October 2019 | $24.90 | $28.04 |
| September 2019 | $26.66 | $30.03 |
| August 2019 | $26.81 | $30.31 |
| July 2019 | $27.69 | $31.30 |
| June 2019 | $31.80 | $35.94 |
| May 2019 | $29.48 | $33.43 |
| April 2019 | $29.96 | $33.97 |
| March 2019 | $29.28 | $33.30 |
| February 2019 | $27.70 | $31.50 |
| January 2019 | $28.31 | $32.20 |
| December 2018 | $24.56 | $27.94 |
| November 2018 | $26.33 | $29.94 |
| October 2018 | $27.96 | $31.90 |
| September 2018 | $29.34 | $33.47 |
| August 2018 | $29.87 | $34.08 |
| July 2018 | $30.08 | $34.41 |
| June 2018 | $31.31 | $35.82 |
| May 2018 | $31.29 | $35.89 |
| April 2018 | $30.72 | $35.24 |
| March 2018 | $30.71 | $35.32 |
| February 2018 | $32.87 | $37.80 |
| January 2018 | $35.57 | $40.90 |
| December 2017 | $34.68 | $39.87 |
| November 2017 | $34.04 | $39.23 |
| October 2017 | $34.66 | $39.94 |
| September 2017 | $33.87 | $39.03 |
| August 2017 | $33.14 | $38.19 |
| July 2017 | $29.95 | $34.59 |
| June 2017 | $29.51 | $34.09 |
| May 2017 | $28.45 | $32.94 |
| April 2017 | $27.75 | $32.13 |
| March 2017 | $25.21 | $29.19 |
| February 2017 | $26.70 | $31 |
| January 2017 | $26.57 | $30.86 |
| December 2016 | $27.88 | $32.38 |
| November 2016 | $28.76 | $33.50 |
| October 2016 | $29.68 | $34.58 |
| September 2016 | $29.58 | $34.46 |
| August 2016 | $28.10 | $32.80 |
| July 2016 | $30.22 | $35.28 |
| June 2016 | $31.46 | $36.73 |
| May 2016 | $32.40 | $37.90 |
| April 2016 | $32.15 | $37.60 |
| March 2016 | $29.56 | $34.65 |
| February 2016 | $29.48 | $34.56 |
| January 2016 | $25.75 | $30.18 |
| December 2015 | $32.74 | $38.38 |
| November 2015 | $32.88 | $38.53 |
| October 2015 | $29.29 | $34.38 |
| September 2015 | $29.06 | $34.12 |
| August 2015 | $27.68 | $32.55 |
| July 2015 | $28.31 | $33.29 |
| June 2015 | $28.52 | $33.54 |
| May 2015 | $30.57 | $35.95 |
| April 2015 | $27.79 | $32.74 |
| March 2015 | $27.03 | $31.90 |
| February 2015 | $26.62 | $31.43 |
| January 2015 | $23.54 | $27.78 |
| December 2014 | $23.83 | $28.13 |
| November 2014 | $24.05 | $28.45 |
| October 2014 | $25.57 | $30.24 |
| September 2014 | $22.02 | $26.05 |
| August 2014 | $22.92 | $27.11 |
| July 2014 | $21.16 | $25.09 |
| June 2014 | $23.27 | $27.59 |
| May 2014 | $22.84 | $27.08 |
| April 2014 | $22.74 | $27.02 |
| March 2014 | $23.18 | $27.54 |
| February 2014 | $20.09 | $23.93 |
| January 2014 | $19.69 | $23.45 |
| December 2013 | $21.70 | $25.85 |
| November 2013 | $21.89 | $26.18 |
| October 2013 | $22.58 | $27 |
| September 2013 | $21.10 | $23.83 |
| August 2013 | $19.89 | $95.31 |
| July 2013 | $20.10 | $96.28 |
| June 2013 | $19.25 | $21.74 |
| May 2013 | $18.12 | $86.97 |
| April 2013 | $16.12 | $77.41 |
| March 2013 | $16.33 | $78.59 |
| February 2013 | $15.50 | $74.61 |
| January 2013 | $16.13 | $77.63 |
| December 2012 | $16.87 | $81.21 |
| November 2012 | $14.84 | $71.58 |
| October 2012 | $12.06 | $58.17 |
| September 2012 | $12.55 | $60.53 |
| August 2012 | $12.41 | $60.02 |
| July 2012 | $11.36 | $54.93 |
| June 2012 | $11.07 | $53.53 |
| May 2012 | $10.38 | $50.35 |
| April 2012 | $9.49 | $46 |
| March 2012 | $8.72 | $42.44 |
| February 2012 | $8.53 | $41.50 |
| January 2012 | $8.58 | $41.74 |
| December 2011 | $7.85 | $38.18 |
| November 2011 | $7.98 | $38.80 |
| October 2011 | $8.51 | $9.61 |
| September 2011 | $7.90 | $38.44 |
| August 2011 | $7.31 | $35.81 |
| July 2011 | $7.89 | $38.66 |
| June 2011 | $7.54 | $36.92 |
| May 2011 | $7.32 | $35.87 |
| April 2011 | $8.26 | $40.45 |
| March 2011 | $8.63 | $42.54 |
| February 2011 | $7.76 | $38.26 |
| January 2011 | $6.82 | $33.61 |
| December 2010 | $6.46 | $31.83 |
| October 2010 | $5.35 | $26.38 |
| September 2010 | $5.38 | $26.50 |
| July 2010 | $5.51 | $27.36 |
| June 2010 | $5.13 | $25.46 |
| May 2010 | $4.81 | $23.88 |
| March 2010 | $5.38 | $26.89 |
| January 2010 | $5.19 | $25.91 |
| December 2009 | $4.92 | $24.57 |
| November 2009 | $4.30 | $21.46 |
| September 2009 | $4 | $20 |
| June 2009 | $3.84 | $19.37 |
| May 2009 | $3.97 | $20.01 |
| April 2009 | $2.98 | $15 |
| February 2009 | $2.51 | $12.83 |
| January 2009 | $2.76 | $14.09 |
| December 2008 | $2.60 | $13.25 |
| November 2008 | $3.11 | $15.89 |
| October 2008 | $3.53 | $18.02 |
| September 2008 | $5.30 | $27.08 |
| August 2008 | $5.18 | $26.59 |
| July 2008 | $5.70 | $29.28 |
| June 2008 | $6.36 | $32.69 |
| May 2008 | $7.08 | $36.38 |
| March 2008 | $6.90 | $35.60 |
| February 2008 | $6.89 | $35.56 |
| January 2008 | $6.47 | $33.37 |
| November 2007 | $8.57 | $44.20 |
| October 2007 | $8.86 | $45.71 |
| September 2007 | $7.38 | $38.08 |
| August 2007 | $7.47 | $38.67 |
| July 2007 | $8.51 | $44.09 |
| June 2007 | $8.33 | $43.14 |
| May 2007 | $7.39 | $38.28 |
| April 2007 | $5.50 | $28.50 |
| March 2007 | $5.62 | $29.23 |
| February 2007 | $5.32 | $27.65 |
| January 2007 | $5.68 | $29.53 |
| December 2006 | $5.48 | $28.50 |
| November 2006 | $4.76 | $24.72 |
| October 2006 | $4.18 | $21.74 |
| September 2006 | $3.48 | $18.11 |
| August 2006 | $3.53 | $18.42 |
| July 2006 | $3.18 | $16.57 |
| June 2006 | $3.16 | $16.50 |
| May 2006 | $3.46 | $18.05 |
| April 2006 | $3.28 | $17.14 |
| March 2006 | $0.44 | $2.36 |
| February 2006 | $2.29 | $12.24 |
| January 2006 | $2.24 | $12.02 |
| October 2005 | $1.66 | $8.91 |
STLJF
Price: $46.53
52 week price:
Dividend Yield: 2.09%
5-year range yield:
Forward Dividend Yield: 2.08%
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: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 12.48%
DGR5: 16.89%
DGR10: 14.45%
DGR20: 17.48%