Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stelco Holdings Inc (TSX: STLC )

40.76 -0.41 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.330 7.330 6.830 7.180 104,300 -0.22(-2.97%)
May 28, 2020 7.440 7.490 7.100 7.400 87,934 +0.01(+0.14%)
May 27, 2020 7.220 7.420 7.160 7.390 69,297 +0.18(+2.50%)
May 26, 2020 6.750 7.270 6.750 7.210 266,948 +0.50(+7.45%)
May 25, 2020 6.650 6.810 6.560 6.710 67,133 +0.11(+1.67%)
May 22, 2020 6.750 6.800 6.550 6.600 68,425 -0.11(-1.64%)
May 21, 2020 6.770 6.890 6.660 6.710 193,723 -0.03(-0.45%)
May 20, 2020 6.920 6.920 6.600 6.740 325,219 +0.00(+0.00%)
May 19, 2020 6.620 6.890 6.570 6.740 398,566 +0.55(+8.89%)
May 15, 2020 6.190 6.190 6.190 0 -0.39(-5.93%)
May 14, 2020 6.290 6.670 6.160 6.580 118,542 +0.12(+1.86%)
May 13, 2020 6.780 6.800 6.300 6.460 148,359 -0.37(-5.42%)
May 12, 2020 6.990 7.100 6.760 6.830 96,624 -0.21(-2.98%)
May 11, 2020 7.090 7.140 6.900 7.040 78,748 -0.22(-3.03%)
May 08, 2020 7.000 7.260 7.000 7.260 99,168 +0.35(+5.07%)
May 07, 2020 6.940 7.120 6.810 6.910 92,988 +0.01(+0.14%)
May 06, 2020 7.120 7.430 6.900 6.900 168,980 -0.19(-2.68%)
May 05, 2020 6.910 7.300 6.900 7.090 152,210 +0.19(+2.75%)
May 04, 2020 6.510 6.920 6.400 6.900 129,177 +0.32(+4.86%)
May 01, 2020 6.570 6.670 6.390 6.580 96,495 +0.00(+0.00%)
Apr 30, 2020 7.040 7.040 6.430 6.580 102,856 -0.36(-5.19%)
Apr 29, 2020 6.640 6.950 6.640 6.940 159,110 +0.60(+9.46%)
Apr 28, 2020 6.030 6.460 6.020 6.340 103,615 +0.41(+6.91%)
Apr 27, 2020 5.520 5.990 5.480 5.930 131,608 +0.36(+6.46%)
Apr 24, 2020 5.580 5.660 5.450 5.570 92,315 +0.12(+2.20%)
Apr 23, 2020 5.350 5.740 5.350 5.450 171,170 +0.09(+1.68%)
Apr 22, 2020 5.310 5.500 5.270 5.360 175,321 +0.06(+1.13%)
Apr 21, 2020 5.420 5.500 5.250 5.300 125,958 -0.29(-5.19%)
Apr 20, 2020 5.560 5.690 5.310 5.590 114,250 +0.00(+0.00%)
Apr 17, 2020 5.500 5.850 5.480 5.590 143,330 +0.20(+3.71%)
Apr 16, 2020 5.420 5.420 5.230 5.390 65,444 -0.01(-0.19%)
Apr 15, 2020 5.610 5.610 5.290 5.400 193,939 -0.13(-2.35%)
Apr 14, 2020 5.590 5.850 5.440 5.530 115,523 -0.01(-0.18%)
Apr 13, 2020 5.510 5.610 5.280 5.540 125,965 +0.02(+0.36%)
Apr 09, 2020 5.520 5.520 5.520 0 +0.15(+2.79%)
Apr 08, 2020 5.330 5.420 5.100 5.370 171,565 +0.17(+3.27%)
Apr 07, 2020 5.170 5.330 5.070 5.200 119,530 +0.29(+5.91%)
Apr 06, 2020 4.920 5.180 4.870 4.910 122,698 +0.23(+4.91%)
Apr 03, 2020 4.580 4.910 4.560 4.680 137,504 +0.17(+3.77%)
Apr 02, 2020 4.420 4.820 4.340 4.510 144,570 +0.10(+2.27%)
Apr 01, 2020 4.170 4.680 4.070 4.410 150,716 +0.26(+6.27%)
Mar 31, 2020 4.180 4.600 4.010 4.150 170,582 +0.17(+4.27%)
Mar 30, 2020 4.100 4.140 3.790 3.980 162,015 -0.25(-5.91%)
Mar 27, 2020 4.290 4.320 4.030 4.230 96,843 -0.17(-3.86%)
Mar 26, 2020 4.340 4.640 4.210 4.400 296,953 +0.17(+4.02%)
Mar 25, 2020 4.450 4.450 4.100 4.230 177,567 -0.04(-0.94%)
Mar 24, 2020 4.160 4.450 4.020 4.270 303,897 +0.41(+10.62%)
Mar 23, 2020 3.880 4.080 3.790 3.860 163,231 +0.06(+1.58%)
Mar 20, 2020 4.100 4.360 3.690 3.800 260,037 -0.28(-6.86%)
Mar 19, 2020 3.710 4.260 3.490 4.080 265,627 +0.42(+11.48%)
Mar 18, 2020 3.820 4.180 3.240 3.660 264,465 -0.34(-8.50%)
Mar 17, 2020 4.000 4.200 3.770 4.000 279,640 +0.17(+4.44%)
Mar 16, 2020 4.240 4.460 3.720 3.830 247,010 -0.43(-10.09%)
Mar 13, 2020 3.880 4.260 3.510 4.260 228,217 +0.71(+20.00%)
Mar 12, 2020 4.200 4.210 3.470 3.550 360,290 -0.92(-20.58%)
Mar 11, 2020 4.810 4.820 4.420 4.470 261,696 -0.29(-6.09%)
Mar 10, 2020 5.120 5.370 4.250 4.760 353,368 +0.00(+0.00%)
Mar 09, 2020 5.720 5.720 4.510 4.760 360,337 -1.84(-27.88%)
Mar 06, 2020 6.820 6.950 6.470 6.600 232,707 -0.50(-7.04%)
Mar 05, 2020 7.100 7.180 6.900 7.100 113,362 -0.16(-2.20%)
Mar 04, 2020 7.310 7.310 7.010 7.260 105,893 +0.05(+0.69%)
Mar 03, 2020 7.420 7.420 7.010 7.210 188,984 -0.03(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.