Stella-Jones Inc. (SJ.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 52 out of 100 (momentum 22 · quality 46 · valuation 72), as of 2026-11-03.
Signal: Downtrend stack — Trades -0.8% vs the 50-day and -16.1% vs the 200-day average, 33% below the 52-week high and +5.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Stella-Jones Inc. trades 0.8% below its 50-day and 16.1% below its 200-day moving average. (as of 2026-11-02)

Stella-Jones treats wood with pressure to make products that resist rot and decay, sold mainly to utilities and railways. It makes utility poles, crossarms and railway ties, plus residential lumber and treated wood for bridges, marine and foundation piling, alongside coal tar-based products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SJ.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	66.68	68.30	66.61	66.97	-0.03%	116,033
2026-10-30	67.52	67.61	66.25	66.99	-1.33%	131,200
2026-10-29	67.58	68.00	66.79	67.89	+1.34%	94,400
2026-10-28	66.86	67.25	66.56	66.99	-0.06%	89,000
2026-10-27	66.66	67.59	66.18	67.03	+0.28%	78,900
2026-10-26	66.53	67.30	66.38	66.84	-0.19%	121,400
2026-10-23	67.06	67.69	66.22	66.97	-0.84%	73,600
2026-10-22	67.67	68.39	66.83	67.54	-0.35%	116,500
2026-10-21	65.56	68.60	65.24	67.78	+3.39%	137,600
2026-10-20	65.03	66.37	65.03	65.56	+0.57%	92,500
2026-10-19	66.03	66.11	64.77	65.19	-1.53%	122,000
2026-10-16	65.66	66.63	65.57	66.20	+1.02%	203,300
2026-10-15	63.67	65.82	63.67	65.53	+1.58%	139,400
2026-10-14	64.12	65.54	64.12	64.51	+0.30%	194,100
2026-10-13	64.98	65.82	63.95	64.32	-1.05%	320,400
2026-10-09	65.81	66.13	64.95	65.00	-1.04%	162,700
2026-10-08	63.89	65.70	63.89	65.68	+2.21%	95,100
2026-10-07	64.67	65.05	63.58	64.26	-0.96%	206,600
2026-10-06	65.87	66.17	64.39	64.88	-1.19%	128,500
2026-10-05	65.32	65.90	65.11	65.66	+0.05%	123,200
2026-10-02	65.74	65.88	64.64	65.63	+0.02%	137,800
2026-10-01	67.49	67.53	65.11	65.62	-2.71%	183,600
2026-09-30	69.59	69.59	67.45	67.45	-3.16%	145,900
2026-09-29	69.92	69.98	69.28	69.65	-0.11%	151,700
2026-09-28	68.28	70.15	68.00	69.73	+1.57%	301,500
2026-09-25	67.95	68.92	67.27	68.65	+1.03%	214,000
2026-09-24	68.42	68.84	67.63	67.95	-1.25%	293,000
2026-09-23	69.95	70.04	68.08	68.81	-1.70%	662,600
2026-09-22	69.54	70.36	69.50	70.00	+0.97%	131,200
2026-09-21	69.91	70.20	68.78	69.33	-0.19%	200,900
2026-09-18	69.00	69.56	67.96	69.46	+0.96%	1,332,200
2026-09-17	68.50	69.52	68.01	68.80	+0.60%	484,700
2026-09-16	68.29	68.71	67.67	68.39	+0.57%	360,000
2026-09-15	68.46	68.76	67.69	68.00	-0.67%	325,100
2026-09-14	67.53	68.97	67.14	68.46	+2.18%	508,200
2026-09-11	67.61	67.70	67.00	67.00	-0.78%	252,300
2026-09-10	67.10	67.76	66.97	67.53	+0.67%	342,500
2026-09-09	68.00	68.01	66.70	67.08	-1.64%	203,400
2026-09-08	68.77	68.77	68.00	68.20	-0.83%	156,500
2026-09-04	68.44	68.77	67.98	68.77	+0.47%	117,600
2026-09-03	68.67	68.72	67.75	68.45	-0.16%	87,300
2026-09-02	68.61	69.50	68.23	68.56	+0.18%	82,700
2026-09-01	69.00	69.60	67.75	68.44	-0.80%	134,200
2026-08-31	69.21	69.45	68.66	68.99	-0.82%	148,900
2026-08-28	70.50	71.04	69.36	69.56	-0.74%	138,200
2026-08-27	69.38	70.33	69.16	70.08	+0.89%	415,000
2026-08-26	68.75	69.52	68.27	69.46	+0.61%	166,300
2026-08-25	70.00	70.08	68.72	69.04	-1.37%	136,100
2026-08-24	71.46	71.55	69.59	70.00	-1.93%	197,100
2026-08-21	71.75	71.92	70.85	71.38	+0.11%	411,000
2026-08-20	72.92	72.92	71.10	71.30	-2.06%	284,300
2026-08-19	73.17	73.41	72.47	72.80	+0.50%	98,600
2026-08-18	73.55	73.76	72.38	72.44	-1.58%	151,100
2026-08-17	73.88	74.04	73.07	73.60	-0.65%	171,600
2026-08-14	76.32	76.32	73.90	74.08	-2.65%	123,500
2026-08-13	76.00	76.23	75.16	76.10	+1.17%	90,800
2026-08-12	76.70	76.71	74.50	75.22	-2.78%	166,300
2026-08-11	77.47	78.17	77.00	77.37	-0.31%	216,700
2026-08-10	76.45	78.08	76.40	77.61	+1.24%	291,800
2026-08-07	75.13	77.50	74.83	76.66	+2.73%	250,500
2026-08-06	74.10	75.51	70.77	74.62	-5.76%	523,000
2026-08-05	79.48	79.95	78.83	79.18	+0.00%	161,800
2026-08-04	77.35	79.31	77.34	79.18	+2.38%	153,200
2026-07-31	76.59	77.70	75.61	77.34	+0.90%	144,600
2026-07-30	77.42	77.60	75.55	76.65	-1.14%	96,700
2026-07-29	79.03	79.03	77.42	77.53	-2.24%	93,200
2026-07-28	79.11	79.75	78.25	79.31	+0.76%	141,300
2026-07-27	77.14	78.90	76.80	78.71	+2.41%	105,000
2026-07-24	75.92	77.05	75.58	76.86	+1.20%	107,000
2026-07-23	76.65	76.68	75.46	75.95	-0.98%	140,100
2026-07-22	76.47	77.58	76.23	76.70	+0.08%	135,800
2026-07-21	77.09	77.54	75.55	76.64	-1.10%	169,300
2026-07-20	76.50	77.57	75.70	77.49	+1.28%	135,600
2026-07-17	79.64	79.77	74.87	76.51	-3.69%	243,400
2026-07-16	79.07	80.29	78.89	79.44	+0.56%	160,200
2026-07-15	79.34	79.50	78.18	79.00	-0.09%	120,000
2026-07-14	79.11	79.50	78.43	79.07	-0.33%	110,300
2026-07-13	79.06	79.43	78.64	79.33	+0.51%	151,400
2026-07-10	79.32	80.07	78.89	78.93	-0.55%	66,900
2026-07-09	78.87	79.44	77.08	79.37	-0.20%	216,400
2026-07-08	80.33	80.33	78.91	79.53	-1.43%	53,900
2026-07-07	80.29	80.93	79.93	80.68	+0.93%	205,300
2026-07-06	79.11	80.03	78.78	79.94	-0.15%	107,500
2026-07-03	80.16	80.90	79.92	80.06	+0.25%	32,500
2026-07-02	78.51	80.37	76.38	79.86	+1.89%	186,600
2026-06-30	79.93	79.98	78.14	78.38	-1.59%	193,500
2026-06-29	82.10	82.10	78.72	79.65	-2.93%	247,500
2026-06-26	82.14	83.29	81.85	82.05	-0.11%	126,900
2026-06-25	82.93	83.73	81.97	82.14	-1.25%	127,400
2026-06-24	82.51	83.20	82.42	83.18	+0.95%	90,000
2026-06-23	81.99	82.80	81.87	82.40	+0.45%	74,600
2026-06-22	81.50	82.73	81.50	82.03	+0.24%	81,300
2026-06-19	82.29	82.75	81.49	81.83	-0.64%	109,900
2026-06-18	82.20	83.21	82.20	82.36	+0.26%	76,000
2026-06-17	82.08	83.08	81.84	82.15	+0.00%	69,300
2026-06-16	82.66	82.89	81.40	82.15	-0.69%	94,300
2026-06-15	81.76	82.79	81.76	82.72	+1.40%	80,200
2026-06-12	80.80	81.70	80.65	81.58	+1.05%	140,700
2026-06-11	80.75	82.05	79.63	80.73	-0.01%	120,900
2026-06-10	81.14	81.87	79.95	80.74	-1.02%	235,900
2026-06-09	80.27	81.77	80.27	81.57	+1.81%	120,400
2026-06-08	81.37	81.79	79.85	80.12	-1.91%	465,500
2026-06-05	81.00	81.86	80.50	81.68	+0.47%	192,000
2026-06-04	79.67	81.37	79.67	81.30	+2.51%	207,800
2026-06-03	77.30	79.87	77.30	79.31	+2.51%	149,400
2026-06-02	78.31	79.15	76.84	77.37	-1.71%	189,900
2026-06-01	76.65	78.73	76.30	78.72	+1.77%	309,000
2026-05-29	76.23	77.50	76.14	77.35	+0.81%	294,800
2026-05-28	76.58	76.81	75.30	76.73	+0.01%	148,200
2026-05-27	75.82	77.67	75.82	76.72	+0.62%	253,300
2026-05-26	74.14	76.42	73.35	76.25	+2.90%	283,200
2026-05-25	74.23	75.00	73.89	74.10	+0.19%	65,400
2026-05-22	73.14	74.12	72.36	73.96	+1.58%	125,500
2026-05-21	71.99	73.26	70.94	72.81	+1.18%	155,100
2026-05-20	72.20	72.46	71.58	71.96	-0.26%	180,200
2026-05-19	73.12	73.38	72.09	72.15	-1.08%	193,500
2026-05-15	73.58	73.80	71.99	72.94	-0.84%	211,400
2026-05-14	74.34	74.62	73.41	73.56	-0.70%	123,400
2026-05-13	74.23	74.58	73.03	74.08	-0.22%	167,400
2026-05-12	72.20	74.63	72.05	74.24	+3.01%	256,300
2026-05-11	71.95	72.07	69.94	72.07	+1.11%	444,300
2026-05-08	74.46	74.46	71.18	71.28	-4.22%	476,000
2026-05-07	77.04	77.50	74.23	74.42	-3.36%	360,100
2026-05-06	81.50	81.54	76.29	77.01	-7.77%	362,300
2026-05-05	81.46	83.86	81.38	83.50	+2.52%	137,600
2026-05-04	82.00	83.18	81.28	81.45	-0.66%	101,800
2026-05-01	84.05	84.05	81.65	81.99	-2.46%	84,100
2026-04-30	82.54	84.12	82.22	84.06	+1.74%	155,200
2026-04-29	84.46	84.68	82.43	82.62	-1.92%	147,900
2026-04-28	85.91	86.72	83.97	84.24	-1.40%	160,700
2026-04-27	84.34	85.86	83.75	85.44	+1.21%	225,400
2026-04-24	83.35	84.42	82.93	84.42	+1.26%	115,600
2026-04-23	82.94	83.82	82.25	83.37	+0.57%	122,500
2026-04-22	83.18	83.49	82.26	82.90	+0.00%	135,300
2026-04-21	83.21	83.61	82.62	82.90	-0.49%	132,200
2026-04-20	83.66	83.66	82.85	83.31	-0.48%	80,000
2026-04-17	83.42	84.22	82.00	83.71	+1.03%	204,200
2026-04-16	84.08	84.25	82.44	82.86	-1.40%	114,300
2026-04-15	85.75	86.34	83.67	84.04	-1.70%	121,900
2026-04-14	85.70	85.80	83.54	85.49	-0.38%	193,600
2026-04-13	85.20	86.04	84.48	85.82	-0.08%	104,800
2026-04-10	87.17	87.46	85.69	85.89	-1.43%	107,400
2026-04-09	85.91	87.70	85.91	87.14	+1.46%	139,400
2026-04-08	87.80	90.27	85.20	85.89	-2.48%	168,400
2026-04-07	90.64	90.75	87.51	88.07	-2.90%	101,800
2026-04-06	93.41	93.41	90.23	90.70	-2.68%	86,000
2026-04-02	93.64	94.85	92.73	93.20	-1.38%	78,900
2026-04-01	93.87	95.30	93.60	94.50	+1.24%	92,700
2026-03-31	94.38	94.38	92.61	93.34	-0.17%	108,200
2026-03-30	94.19	95.34	93.09	93.50	-0.67%	75,700
2026-03-27	93.60	95.13	93.23	94.13	+0.49%	154,500
2026-03-26	95.25	97.02	93.29	93.67	-0.19%	93,800
2026-03-25	94.45	94.48	92.55	93.85	+0.47%	121,500
2026-03-24	92.30	95.26	91.39	93.41	+1.06%	158,100
2026-03-23	89.77	92.95	89.43	92.43	+4.29%	91,600
2026-03-20	90.12	90.15	87.96	88.63	-1.64%	248,100
2026-03-19	93.58	93.58	90.01	90.11	-4.30%	131,900
2026-03-18	94.79	95.80	93.55	94.16	-0.96%	117,700
2026-03-17	96.76	96.89	94.78	95.07	-1.51%	120,600
2026-03-16	97.38	98.64	96.38	96.53	-0.47%	201,700
2026-03-13	96.38	97.08	96.38	96.99	+1.03%	85,900
2026-03-12	96.66	96.66	95.39	96.00	-1.22%	105,300
2026-03-11	97.15	98.24	96.00	97.19	+0.20%	128,200
2026-03-10	96.37	97.06	95.23	97.00	+0.65%	147,400
2026-03-09	95.08	96.40	93.26	96.37	+0.07%	84,900
2026-03-06	94.49	96.53	94.21	96.30	-0.18%	150,200
2026-03-05	93.91	96.65	93.91	96.47	+1.33%	139,300
2026-03-04	95.17	95.89	94.43	95.20	-0.09%	90,600
2026-03-03	93.99	95.70	93.03	95.29	-0.09%	127,400
2026-03-02	93.78	95.64	92.80	95.38	+1.89%	88,900
2026-02-27	91.81	94.33	91.81	93.61	+0.96%	205,200
2026-02-26	89.73	93.98	87.98	92.72	-3.01%	315,700
2026-02-25	95.37	96.30	94.46	95.60	+0.19%	126,600
2026-02-24	95.55	95.80	94.54	95.42	+0.87%	121,600
2026-02-23	97.40	97.44	94.03	94.60	-3.07%	145,200
2026-02-20	96.92	97.60	95.54	97.60	+1.04%	130,400
2026-02-19	97.28	97.30	96.20	96.60	-1.00%	140,200
2026-02-18	98.14	98.71	97.01	97.58	-0.18%	140,500
2026-02-17	99.40	99.41	97.14	97.76	-1.03%	123,300
2026-02-13	98.42	99.07	97.68	98.78	+0.44%	128,200
2026-02-12	100.12	100.93	97.13	98.35	-1.53%	118,500
2026-02-11	101.00	101.31	99.42	99.88	-0.31%	128,800
2026-02-10	98.42	100.42	97.73	100.19	+1.80%	112,600
2026-02-09	97.81	98.53	95.79	98.42	+0.61%	123,400
2026-02-06	98.40	99.09	97.50	97.82	+0.32%	100,800
2026-02-05	99.43	99.43	96.82	97.51	-1.76%	173,900
2026-02-04	95.03	99.60	95.03	99.26	+4.75%	216,300
2026-02-03	95.61	95.61	93.57	94.76	-0.90%	191,200
2026-02-02	91.51	95.84	91.51	95.62	+4.73%	195,300
2026-01-30	90.93	91.52	89.30	91.30	+0.00%	225,700
2026-01-29	90.25	92.84	88.55	91.30	+3.63%	232,600
2026-01-28	88.14	89.45	86.27	88.10	-0.62%	138,200
2026-01-27	89.06	89.89	87.74	88.65	-1.13%	116,100
2026-01-26	88.65	90.00	87.68	89.66	+1.16%	108,900
2026-01-23	89.86	90.23	88.26	88.63	-1.38%	102,800
2026-01-22	89.43	91.59	89.38	89.87	+0.86%	137,600
2026-01-21	88.01	89.76	87.30	89.10	+1.39%	99,900
2026-01-20	88.37	89.00	87.53	87.88	-0.96%	134,700
2026-01-19	88.26	88.91	88.26	88.73	+0.03%	46,200
2026-01-16	88.84	88.96	88.50	88.70	-0.26%	95,500
2026-01-15	88.68	89.25	88.38	88.93	+0.40%	123,400
2026-01-14	88.75	88.94	87.24	88.58	+1.56%	107,600
2026-01-13	88.54	88.54	87.11	87.22	-1.49%	101,900
2026-01-12	89.35	89.35	88.30	88.54	-0.30%	41,400
2026-01-09	87.62	89.34	86.90	88.81	+1.36%	75,500
2026-01-08	85.89	87.79	85.89	87.62	+1.58%	99,300
2026-01-07	89.20	89.33	86.00	86.26	-3.54%	128,500
2026-01-06	86.74	89.61	86.74	89.43	+3.10%	90,000
2026-01-05	86.08	87.87	86.08	86.74	+0.74%	110,500
2026-01-02	85.00	87.02	84.69	86.10	+1.14%	61,700
2025-12-31	85.25	85.26	84.79	85.13	-0.27%	38,900
2025-12-30	86.10	86.11	85.32	85.36	-0.41%	61,000
2025-12-29	86.04	87.02	85.58	85.71	-0.88%	58,300
2025-12-24	86.46	86.76	85.93	86.47	-0.05%	20,500
2025-12-23	85.71	86.51	85.71	86.51	+1.29%	51,000
2025-12-22	85.61	86.18	84.94	85.41	-0.08%	106,000
2025-12-19	87.39	87.39	85.23	85.48	-1.94%	145,200
2025-12-18	86.13	87.50	86.01	87.17	+1.21%	76,300
2025-12-17	86.20	86.50	85.54	86.13	+0.02%	86,000
2025-12-16	86.24	87.01	86.01	86.11	-0.63%	122,900
2025-12-15	87.94	88.46	86.60	86.66	-1.21%	116,000
2025-12-12	86.50	87.90	86.49	87.72	+2.13%	91,900
2025-12-11	85.20	86.23	85.00	85.89	+0.81%	88,100
2025-12-10	83.85	85.39	83.85	85.20	+1.61%	72,200
2025-12-09	84.11	85.66	83.32	83.85	-1.34%	66,800
2025-12-08	85.14	86.34	84.85	84.99	-0.52%	58,300
2025-12-05	86.53	86.53	85.25	85.43	-0.08%	67,600
2025-12-04	85.01	86.16	83.75	85.50	+0.14%	109,900
2025-12-03	83.75	85.41	83.75	85.38	+2.26%	83,000
2025-12-02	85.91	86.56	83.32	83.49	-2.75%	69,400
2025-12-01	86.73	86.73	85.85	85.85	-1.42%	67,400
2025-11-28	86.84	87.17	86.31	87.09	+0.85%	50,200
2025-11-27	86.92	86.92	85.67	86.36	-0.64%	52,100
2025-11-26	85.40	87.96	85.40	86.92	+1.90%	237,000
2025-11-25	84.95	86.28	84.42	85.30	+1.33%	370,800
2025-11-24	84.50	84.50	83.61	84.18	-0.09%	112,900
2025-11-21	83.06	85.62	82.14	84.26	+2.88%	100,000
2025-11-20	84.67	88.00	81.90	81.90	+0.01%	213,200
2025-11-19	81.71	82.06	80.77	81.89	+0.22%	67,000
2025-11-18	83.24	83.24	81.00	81.71	-1.40%	65,300
2025-11-17	84.83	85.16	82.62	82.87	-2.36%	109,800
2025-11-14	85.57	85.60	84.01	84.87	-1.28%	107,700
2025-11-13	85.38	86.43	85.21	85.97	+0.82%	77,800
2025-11-12	84.91	85.51	84.08	85.27	+1.78%	82,100
2025-11-11	84.29	84.41	82.72	83.78	-0.19%	47,400
2025-11-10	83.78	84.63	83.45	83.94	+0.23%	92,600
2025-11-07	81.47	83.90	81.47	83.75	+2.31%	101,400
2025-11-06	82.78	82.78	81.36	81.86	-1.33%	109,000
2025-11-05	80.00	84.87	78.76	82.96	+4.27%	243,200
2025-11-04	78.82	79.68	77.01	79.56	+1.14%	111,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.72%). Worst month: Aug (-6.81%). Based on 2 years of daily data (2025–2026).

Jan+1.06%
Feb-1.96%
Mar-3.61%
Apr-6.21%
May+4.98%
Jun+1.15%
Jul-1.04%
Aug-6.81%
Sep+1.29%
Oct+0.83%
Nov+10.72%
Dec-0.84%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Stella-Jones Inc.'s (SJ.TO) latest close?

66.97 on 2026-11-02, from the Closelook data lake's daily price record.

What is SJ.TO's 52-week high and low?

101.31 high and 63.58 low over the trailing 52 weeks, as of 2026-11-02.

What is Stella-Jones Inc.'s strongest and weakest month historically?

Historically, SJ.TO's strongest calendar month has been Nov (average +10.72%) and its weakest Aug (average -6.81%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Stella-Jones Inc.'s Closelooknet score?

52 out of 100 (momentum 22 · quality 46 · valuation 72), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SJ.TO?

Downtrend stack: Trades -0.8% vs the 50-day and -16.1% vs the 200-day average, 33% below the 52-week high and +5.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is SJ.TO above its 50-day and 200-day moving averages?

Stella-Jones Inc. trades 0.8% below its 50-day and 16.1% below its 200-day moving average (1.3% above its 20-day). As of 2026-11-02.