Stelco Holdings Inc (OP: STZHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		5.162	5.162	5.162	3,153	+0.00(+0.00%)
May 28, 2020	5.162	5.162	5.161	5.162	5,000	+0.24(+4.94%)
May 26, 2020		4.919	4.919	4.919	0	+0.00(+0.00%)
May 20, 2020		4.919	4.919	4.919	0	+0.34(+7.45%)
May 19, 2020		4.578	4.578	4.578	10	+0.00(+0.00%)
May 15, 2020		4.578	4.578	4.578	0	-0.22(-4.59%)
May 13, 2020		4.798	4.798	4.798	0	-0.13(-2.68%)
May 12, 2020	4.930	4.930	4.930	4.930	804	-0.07(-1.31%)
May 07, 2020		4.995	4.995	4.995	0	-0.30(-5.66%)
May 06, 2020	4.954	5.295	4.944	5.295	7,600	+0.23(+4.54%)
May 05, 2020	5.120	5.120	5.065	5.065	240	+0.46(+10.11%)
May 04, 2020	4.600	4.602	4.600	4.600	2,700	+0.05(+1.19%)
May 01, 2020	4.716	4.716	4.546	4.546	600	-0.15(-3.28%)
Apr 30, 2020	4.913	4.913	4.667	4.700	9,028	+2.20(+88.00%)
Apr 29, 2020		2.500	2.500	2.500	5,600	+0.00(+0.00%)
Apr 27, 2020		2.500	2.500	2.500	0	-1.38(-35.55%)
Apr 24, 2020	3.879	3.879	3.879	3.879	100	+0.03(+0.77%)
Apr 23, 2020	3.891	4.050	3.849	3.849	1,600	+0.06(+1.70%)
Apr 22, 2020	3.821	3.821	3.785	3.785	850	-0.05(-1.32%)
Apr 20, 2020		3.836	3.836	3.836	0	-0.12(-3.11%)
Apr 17, 2020	3.981	3.981	3.959	3.959	3,500	+0.09(+2.30%)
Apr 15, 2020		3.870	3.870	3.870	0	-0.11(-2.86%)
Apr 14, 2020	3.984	3.984	3.984	3.984	500	-0.01(-0.15%)
Apr 13, 2020	3.990	4.000	3.990	3.990	2,947	-0.01(-0.21%)
Apr 09, 2020	3.998	3.998	3.998	3.998	700	+0.09(+2.19%)
Apr 07, 2020		3.913	3.913	3.913	0	+0.56(+16.79%)
Apr 03, 2020		3.350	3.350	3.350	0	-0.07(-2.06%)
Apr 02, 2020	3.420	3.420	3.420	3.420	300	+0.32(+10.22%)
Apr 01, 2020	3.108	3.108	3.103	3.103	1,000	+0.10(+3.44%)
Mar 31, 2020	3.000	3.000	3.000	3.000	2,900	-0.10(-3.18%)
Mar 30, 2020		3.099	3.099	3.099	100	+0.00(+0.00%)
Mar 27, 2020	3.057	3.099	3.057	3.099	1,600	-0.10(-3.04%)
Mar 26, 2020	3.200	3.239	3.196	3.196	5,714	+0.24(+8.20%)
Mar 25, 2020	2.954	2.954	2.954	2.954	900	-0.11(-3.63%)
Mar 24, 2020	2.944	3.065	2.931	3.065	3,673	+0.32(+11.51%)
Mar 23, 2020		2.748	2.748	2.748	20	+0.00(+0.00%)
Mar 19, 2020		2.748	2.748	2.748	0	+0.25(+9.98%)
Mar 18, 2020	2.550	2.550	2.499	2.499	2,670	-0.30(-10.79%)
Mar 17, 2020	2.802	2.865	2.801	2.801	3,155	+0.10(+3.76%)
Mar 16, 2020	2.750	3.075	2.700	2.700	28,961	+0.17(+6.51%)
Mar 13, 2020	2.745	2.750	2.535	2.535	3,700	-0.20(-7.28%)
Mar 12, 2020	2.848	3.038	2.734	2.734	3,557	-0.58(-17.40%)
Mar 11, 2020	3.400	3.400	3.309	3.310	17,500	-0.14(-4.06%)
Mar 10, 2020	3.260	3.450	3.260	3.450	1,016	-0.65(-15.93%)
Mar 09, 2020	4.104	4.104	4.104	4.104	617	-0.80(-16.26%)
Mar 06, 2020	4.920	4.920	4.900	4.900	400	-0.38(-7.17%)
Mar 05, 2020	5.290	5.300	5.279	5.279	567	-0.24(-4.32%)
Mar 02, 2020		5.517	5.517	5.517	0	+0.19(+3.50%)
Feb 28, 2020	5.340	5.340	5.330	5.330	400	-1.01(-15.96%)
Feb 27, 2020		6.343	6.343	6.343	47	+0.00(+0.00%)
Feb 26, 2020	6.343	6.343	6.343	6.343	435	-0.15(-2.27%)
Feb 25, 2020	6.583	6.600	6.347	6.490	5,600	-0.21(-3.16%)
Feb 24, 2020	6.694	6.702	6.694	6.702	790	-0.47(-6.53%)
Feb 21, 2020		7.590	7.590	7.170	39,799	-0.42(-5.54%)
Feb 20, 2020	7.649	7.649	7.455	7.590	7,514	-0.31(-3.92%)
Feb 19, 2020	7.201	7.900	7.172	7.900	12,688	+0.43(+5.72%)
Feb 18, 2020		7.472	7.472	7.472	33	+0.00(+0.00%)
Feb 14, 2020	7.623	7.644	7.472	7.472	11,000	-0.25(-3.26%)
Feb 13, 2020	7.729	7.729	7.662	7.724	6,000	+0.04(+0.54%)
Feb 12, 2020	7.709	7.709	7.683	7.683	5,000	+0.36(+4.93%)
Feb 10, 2020		7.322	7.322	7.322	0	-0.19(-2.50%)
Feb 07, 2020	7.509	7.509	7.509	7.509	100	-0.29(-3.73%)
Feb 06, 2020	7.810	7.810	7.800	7.800	1,000	+0.36(+4.86%)
Feb 04, 2020		7.439	7.439	7.439	0	-0.13(-1.78%)
Jan 31, 2020		7.574	7.574	7.574	0	+0.37(+5.19%)
Jan 30, 2020		7.200	7.200	7.200	88	+0.00(+0.00%)
Jan 29, 2020	7.200	7.200	7.200	7.200	1,300	-0.42(-5.48%)
Jan 27, 2020		7.617	7.617	7.617	0	+0.00(+0.00%)
Jan 24, 2020	6.885	7.804	6.885	7.617	4,100	-0.76(-9.10%)
Jan 17, 2020		8.380	8.380	8.380	0	+0.88(+11.73%)
Jan 16, 2020	7.500	7.500	7.500	7.500	193	-0.96(-11.35%)
Jan 07, 2020		8.461	8.461	8.461	0	+0.08(+0.93%)
Jan 03, 2020		8.382	8.382	8.382	0	-0.14(-1.62%)
Jan 02, 2020	8.300	8.532	8.300	8.521	1,170	-0.00(-0.01%)
Dec 31, 2019	8.521	8.521	8.521	8.521	300	+0.20(+2.41%)
Dec 30, 2019	8.314	8.321	8.307	8.321	700	+0.06(+0.69%)
Dec 27, 2019		8.263	8.263	8.263	50	+0.00(+0.00%)
Dec 24, 2019		8.263	8.263	8.263	0	+0.00(+0.00%)
Dec 23, 2019	8.218	8.263	7.140	8.263	3,250	+1.12(+15.73%)
Dec 20, 2019	6.955	8.342	6.955	7.140	12,500	-1.34(-15.80%)
Dec 19, 2019	8.471	9.250	8.464	8.480	12,700	-0.02(-0.19%)
Dec 18, 2019	8.605	8.605	8.496	8.496	422	-0.17(-1.92%)
Dec 17, 2019	8.579	8.662	8.579	8.662	275	-0.04(-0.43%)
Dec 16, 2019	8.700	8.700	8.700	8.700	450	+0.20(+2.35%)
Dec 13, 2019	8.500	8.500	8.500	8.500	200	-0.00(-0.05%)
Dec 12, 2019	8.291	8.504	8.291	8.504	5,047	+0.14(+1.72%)
Dec 11, 2019	8.384	8.384	8.360	8.360	1,260	+0.03(+0.39%)
Dec 10, 2019	8.230	8.508	8.230	8.327	3,443	+0.03(+0.31%)
Dec 09, 2019	8.150	8.302	8.122	8.302	6,205	+0.16(+2.00%)
Dec 06, 2019	8.002	8.374	8.002	8.139	4,600	-0.01(-0.14%)
Dec 05, 2019	8.208	8.259	7.135	8.151	20,835	-0.21(-2.51%)
Dec 02, 2019		8.361	8.361	8.361	0	+0.30(+3.78%)
Nov 27, 2019		8.057	8.057	8.057	0	-0.16(-1.93%)
Nov 26, 2019		8.215	8.215	8.215	52	+0.00(+0.00%)
Nov 25, 2019	8.180	8.215	8.180	8.215	800	+0.03(+0.41%)
Nov 22, 2019	8.181	8.181	8.181	8.181	500	+0.24(+3.08%)
Nov 21, 2019	7.937	7.937	7.937	7.937	130	-0.15(-1.89%)
Nov 20, 2019	8.090	8.315	8.090	8.090	2,877	-0.23(-2.81%)
Nov 19, 2019	8.324	8.324	8.324	8.324	239	-0.17(-1.97%)
Nov 18, 2019	8.779	8.779	8.491	8.491	1,010	-0.31(-3.56%)
Nov 15, 2019	8.764	8.804	8.764	8.804	200	+0.33(+3.91%)
Nov 14, 2019	8.472	8.472	8.472	8.472	185	+0.93(+12.36%)
Nov 13, 2019	7.540	7.540	7.540	7.540	200	+0.29(+4.00%)
Nov 11, 2019		7.250	7.250	7.250	0	-1.27(-14.94%)
Nov 07, 2019		8.523	8.523	8.523	0	+0.40(+4.96%)
Nov 06, 2019	8.116	8.120	8.116	8.120	2,000	-0.00(-0.03%)
Nov 05, 2019	8.161	8.161	8.123	8.123	1,000	+0.39(+5.02%)
Oct 30, 2019		7.734	7.734	7.734	0	-0.06(-0.76%)
Oct 29, 2019	7.794	7.794	7.794	7.794	200	-0.13(-1.65%)
Oct 28, 2019	7.925	7.925	7.925	7.925	190	+0.17(+2.26%)
Oct 25, 2019	7.750	7.750	7.750	7.750	500	+0.03(+0.35%)
Oct 24, 2019	7.723	7.723	7.723	7.723	241	-0.25(-3.16%)
Oct 21, 2019		7.975	7.975	7.975	0	-0.02(-0.24%)
Oct 18, 2019	7.893	7.995	7.893	7.995	95,200	+0.25(+3.21%)
Oct 17, 2019	7.726	7.746	7.708	7.746	720	+0.64(+8.95%)
Oct 16, 2019		7.110	7.110	7.110	66	+0.00(+0.00%)
Oct 11, 2019		7.110	7.110	7.110	0	+0.00(+0.00%)
Oct 10, 2019		7.110	7.110	7.110	10	+0.00(+0.00%)
Oct 09, 2019		7.110	7.110	7.110	50	+0.00(+0.00%)
Oct 08, 2019	7.042	7.139	7.042	7.110	2,330	+0.07(+0.96%)
Oct 07, 2019	7.000	7.042	6.990	7.042	2,720	+0.09(+1.33%)
Oct 04, 2019	6.796	6.950	6.796	6.950	2,200	+0.15(+2.21%)
Oct 03, 2019	6.752	6.846	6.718	6.800	7,055	+0.00(+0.00%)
Oct 02, 2019	6.771	6.867	6.716	6.800	4,800	-0.09(-1.33%)
Oct 01, 2019	6.892	6.892	6.892	6.892	1,050	-0.17(-2.39%)
Sep 27, 2019		7.060	7.060	7.060	0	+0.57(+8.73%)
Sep 26, 2019	6.707	6.707	6.490	6.494	1,684	-0.37(-5.41%)
Sep 25, 2019	6.857	6.865	6.857	6.865	430	-0.27(-3.72%)
Sep 24, 2019	8.000	8.000	7.130	7.130	2,066	-1.16(-14.04%)
Sep 23, 2019	8.500	8.500	8.295	8.295	1,250	-0.30(-3.44%)
Sep 20, 2019	8.590	8.590	8.590	8.590	1,900	-0.23(-2.66%)
Sep 19, 2019	8.825	8.825	8.825	8.825	195	-0.56(-5.97%)
Sep 17, 2019		9.385	9.385	9.385	0	-0.32(-3.30%)
Sep 16, 2019	9.775	9.775	9.685	9.706	9,288	+0.31(+3.25%)
Sep 11, 2019		9.400	9.400	9.400	0	+0.90(+10.59%)
Sep 09, 2019		8.500	8.500	8.500	0	+0.03(+0.34%)
Sep 06, 2019	8.318	8.485	8.318	8.471	9,100	-0.08(-0.92%)
Sep 05, 2019	8.542	8.550	8.474	8.550	5,470	+0.32(+3.89%)
Sep 04, 2019		8.230	8.230	8.230	27,693	+0.00(+0.00%)
Sep 03, 2019		8.230	8.230	8.230	67,038	+0.00(+0.00%)
Aug 30, 2019	8.230	8.230	8.230	8.230	55,300	+0.00(+0.05%)
Aug 29, 2019	8.205	8.260	8.149	8.226	5,604	+0.03(+0.38%)
Aug 28, 2019	8.209	8.210	8.194	8.194	400	-0.06(-0.67%)
Aug 27, 2019	8.166	8.250	8.166	8.250	400	-0.01(-0.15%)
Aug 26, 2019	8.207	8.263	8.207	8.262	1,863	+0.23(+2.87%)
Aug 23, 2019	8.147	8.147	7.979	8.031	3,200	-0.23(-2.84%)
Aug 22, 2019	8.268	8.350	8.266	8.266	2,640	+0.01(+0.08%)
Aug 21, 2019	8.420	8.420	8.260	8.260	1,300	-0.30(-3.50%)
Aug 19, 2019		8.560	8.560	8.560	0	-0.11(-1.24%)
Aug 16, 2019	8.720	8.720	8.645	8.667	2,200	-0.09(-1.06%)
Aug 15, 2019	8.597	8.780	8.597	8.760	4,583	-0.23(-2.59%)
Aug 14, 2019	9.033	9.033	8.870	8.993	5,653	-0.47(-5.00%)
Aug 13, 2019	9.275	9.495	9.275	9.466	4,010	+0.03(+0.32%)
Aug 12, 2019	9.671	9.671	9.400	9.436	7,432	-0.31(-3.22%)
Aug 09, 2019	9.990	9.990	9.730	9.750	3,700	-0.24(-2.45%)
Aug 08, 2019	10.34	10.34	9.995	9.995	5,745	-0.18(-1.81%)
Aug 07, 2019		10.16	10.16	10.18	40,071	+0.02(+0.23%)
Aug 06, 2019	10.68	10.68	10.16	10.16	2,503	-0.65(-6.06%)
Aug 05, 2019	10.81	10.81	10.81	10.81	380	-0.01(-0.06%)
Aug 02, 2019	10.93	11.37	10.79	10.82	1,800	-0.40(-3.59%)
Aug 01, 2019	11.38	11.38	11.22	11.22	800	-0.44(-3.78%)
Jul 31, 2019	11.66	11.66	11.66	11.66	100	+0.17(+1.51%)
Jul 30, 2019	11.46	11.49	11.46	11.49	321	+0.06(+0.51%)
Jul 29, 2019	11.43	11.43	11.43	11.43	100	-0.07(-0.62%)
Jul 24, 2019		11.50	11.50	11.50	0	-0.25(-2.13%)
Jul 23, 2019	11.70	11.86	11.70	11.75	27,020	+0.57(+5.14%)
Jul 22, 2019	11.18	11.18	11.18	11.18	10,175	+0.19(+1.75%)
Jul 19, 2019	10.63	10.98	10.63	10.98	2,100	+0.08(+0.77%)
Jul 18, 2019	11.00	11.00	10.90	10.90	955	-0.29(-2.62%)
Jul 16, 2019		11.19	11.19	11.19	0	-0.01(-0.13%)
Jul 15, 2019	11.29	11.29	11.17	11.21	480	+0.03(+0.31%)
Jul 11, 2019		11.17	11.17	11.17	0	-0.08(-0.68%)
Jul 10, 2019	11.26	11.34	11.25	11.25	545	+0.01(+0.09%)
Jul 09, 2019	11.30	11.30	11.24	11.24	2,750	-0.20(-1.72%)
Jul 08, 2019	11.24	11.44	11.24	11.44	6,653	-0.03(-0.22%)
Jul 05, 2019	11.44	11.46	11.44	11.46	16,400	+0.01(+0.10%)
Jul 02, 2019		11.45	11.45	11.45	0	-0.07(-0.61%)
Jul 01, 2019	11.52	11.52	11.52	11.52	100	+0.01(+0.06%)
Jun 28, 2019	11.45	11.51	11.42	11.51	15,100	+0.05(+0.45%)
Jun 27, 2019		11.40	11.40	11.46	4,900	+0.06(+0.53%)
Jun 26, 2019	11.40	11.40	11.40	11.40	7,800	+0.03(+0.30%)
Jun 25, 2019	11.37	11.37	11.37	11.37	10,000	+0.11(+0.95%)
Jun 24, 2019	11.26	11.26	11.26	11.26	9,200	-0.04(-0.33%)
Jun 21, 2019	11.30	11.30	11.30	11.30	22,400	-0.35(-3.01%)
Jun 20, 2019		11.66	11.66	11.65	2,883	-0.01(-0.07%)
Jun 19, 2019	11.57	11.66	11.57	11.66	29,372	+0.30(+2.65%)
Jun 18, 2019		11.29	11.29	11.36	13,100	+0.07(+0.61%)
Jun 14, 2019		11.29	11.29	11.29	0	+0.14(+1.23%)
Jun 13, 2019	11.15	11.15	11.15	11.15	7,493	+0.08(+0.69%)
Jun 11, 2019		11.07	11.07	11.07	0	+0.51(+4.86%)
Jun 10, 2019	10.62	10.63	9.500	10.56	9,872	+0.05(+0.51%)
Jun 07, 2019	10.84	10.84	10.45	10.51	11,200	-0.50(-4.51%)
Jun 06, 2019	11.23	11.27	10.94	11.00	21,268	-0.08(-0.69%)
Jun 05, 2019	11.08	11.21	11.08	11.08	3,022	-0.42(-3.66%)
Jun 04, 2019	11.37	11.50	11.33	11.50	17,600	-0.16(-1.37%)