Stelco Holdings Inc (OP: STZHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		27.01	27.01	27.01	99	-1.08(-3.86%)
May 26, 2021	28.04	28.58	28.04	28.10	1,572	+0.10(+0.35%)
May 25, 2021	28.33	28.33	28.00	28.00	613	-0.10(-0.36%)
May 21, 2021	10.68	10.68	10.68	28.10	150	-0.50(-1.75%)
May 20, 2021	28.60	28.60	28.60	28.60	208	-0.14(-0.50%)
May 19, 2021	28.31	28.74	28.31	28.74	894	-1.23(-4.09%)
May 14, 2021		29.97	29.97	29.97	0	-0.78(-2.54%)
May 13, 2021	30.11	30.76	30.00	30.75	1,204	-0.40(-1.28%)
May 12, 2021	31.15	31.15	31.15	31.15	1,059	-0.20(-0.65%)
May 11, 2021	31.35	31.35	30.03	31.35	2,451	+0.53(+1.73%)
May 10, 2021	30.90	31.17	30.46	30.82	20,650	+0.11(+0.34%)
May 07, 2021	30.55	31.07	30.37	30.71	10,433	+0.71(+2.35%)
May 06, 2021	30.00	30.01	29.93	30.01	1,147	+0.37(+1.24%)
May 05, 2021	28.58	29.75	28.58	29.64	13,352	+2.94(+11.02%)
May 04, 2021	26.56	26.80	26.56	26.70	1,370	+0.90(+3.49%)
May 03, 2021	25.78	25.80	25.78	25.80	444	+0.15(+0.60%)
Apr 30, 2021		25.65	25.65	25.65	30	+0.00(+0.00%)
Apr 29, 2021	25.62	25.65	25.62	25.65	1,014	+0.43(+1.70%)
Apr 28, 2021		25.22	25.22	25.22	100,000	+0.00(+0.00%)
Apr 27, 2021		25.22	25.22	25.22	55,815	+0.00(+0.00%)
Apr 26, 2021	25.01	25.28	25.01	25.22	20,020	+1.11(+4.62%)
Apr 23, 2021		24.10	24.10	24.10	67,421	+0.00(+0.00%)
Apr 22, 2021	24.12	24.12	24.10	24.10	46,910	-0.40(-1.63%)
Apr 21, 2021		24.50	24.50	24.50	91,346	+0.00(+0.00%)
Apr 19, 2021		24.50	24.50	24.50	0	+1.26(+5.42%)
Apr 16, 2021	23.24	23.24	23.24	23.24	100	-0.63(-2.63%)
Apr 15, 2021		23.87	23.87	23.87	3	+0.00(+0.00%)
Apr 14, 2021	24.49	24.49	23.87	23.87	410	-0.38(-1.58%)
Apr 13, 2021	24.25	24.25	24.25	24.25	167	+1.20(+5.22%)
Apr 12, 2021	23.36	23.36	23.05	23.05	3,299	-0.23(-0.99%)
Apr 08, 2021		23.28	23.28	23.28	0	-0.00(-0.00%)
Apr 06, 2021		23.28	23.28	23.28	0	+0.00(+0.00%)
Apr 05, 2021	23.14	23.42	23.13	23.28	802	+0.79(+3.51%)
Apr 01, 2021	22.09	22.90	22.09	22.49	800	-0.39(-1.70%)
Mar 31, 2021	22.88	22.88	22.88	22.88	1,160	+1.35(+6.26%)
Mar 30, 2021		21.53	21.53	21.53	2	+0.00(+0.00%)
Mar 29, 2021	21.43	21.53	21.43	21.53	1,135	+0.05(+0.21%)
Mar 26, 2021	21.49	21.49	21.49	21.49	1,000	+1.09(+5.33%)
Mar 25, 2021	19.75	20.40	19.75	20.40	1,326	-1.11(-5.15%)
Mar 24, 2021		21.51	21.51	21.51	40	+0.00(+0.00%)
Mar 22, 2021		21.51	21.51	21.51	0	-0.94(-4.19%)
Mar 18, 2021		22.45	22.45	22.45	0	+1.00(+4.65%)
Mar 17, 2021	21.48	21.48	21.45	21.45	616	+0.11(+0.52%)
Mar 16, 2021	21.43	21.68	21.30	21.34	1,600	-0.86(-3.87%)
Mar 15, 2021	22.20	22.20	22.20	22.20	283	-0.20(-0.91%)
Mar 12, 2021	21.84	22.44	21.84	22.40	30,900	+0.50(+2.26%)
Mar 11, 2021	21.91	21.91	21.91	21.91	300	+1.32(+6.40%)
Mar 10, 2021	20.59	20.59	20.59	20.59	335	+0.84(+4.25%)
Mar 09, 2021	19.75	19.75	19.75	19.75	101	-0.97(-4.68%)
Mar 08, 2021	20.73	20.73	20.72	20.72	400	+0.29(+1.42%)
Mar 05, 2021	20.52	20.52	20.43	20.43	6,600	-2.00(-8.91%)
Mar 04, 2021		22.43	22.43	22.43	5	+0.00(+0.00%)
Mar 03, 2021	22.51	22.51	22.43	22.43	3,140	+1.61(+7.72%)
Mar 02, 2021	20.82	20.82	20.82	20.82	6,226	+0.16(+0.76%)
Mar 01, 2021	20.67	20.67	20.66	20.66	465	+0.68(+3.42%)
Feb 26, 2021	19.98	19.98	19.98	19.98	700	+0.79(+4.12%)
Feb 25, 2021	20.18	20.18	19.19	19.19	55,240	-0.99(-4.91%)
Feb 24, 2021	20.18	20.18	20.18	20.18	636	+1.57(+8.44%)
Feb 23, 2021	18.60	18.61	18.60	18.61	1,028	+0.18(+0.95%)
Feb 22, 2021	18.43	18.43	18.43	18.43	1,050	+0.74(+4.19%)
Feb 19, 2021	17.69	17.69	17.69	17.69	1,000	-0.84(-4.54%)
Feb 18, 2021		18.53	18.53	18.53	50	+0.00(+0.00%)
Feb 17, 2021	18.49	18.53	18.49	18.53	985	+0.04(+0.20%)
Feb 16, 2021	18.50	18.50	18.50	18.50	155	+0.63(+3.52%)
Feb 12, 2021	17.87	17.87	17.87	17.87	100	-0.42(-2.31%)
Feb 11, 2021		18.29	18.29	18.29	20	+0.00(+0.00%)
Feb 10, 2021	18.08	18.29	18.08	18.29	311	+0.20(+1.12%)
Feb 09, 2021	18.09	18.09	18.09	18.09	251	+0.42(+2.37%)
Feb 08, 2021		17.67	17.67	17.67	39	+0.00(+0.00%)
Feb 04, 2021		17.67	17.67	17.67	0	+0.02(+0.10%)
Feb 03, 2021	17.18	17.65	17.18	17.65	1,930	+1.05(+6.33%)
Feb 02, 2021	16.44	16.60	16.44	16.60	320	+2.10(+14.48%)
Feb 01, 2021	16.25	17.00	14.50	14.50	496	-1.55(-9.68%)
Jan 29, 2021	15.90	16.05	15.90	16.05	1,300	-1.08(-6.32%)
Jan 27, 2021		17.14	17.14	17.14	0	+0.00(+0.00%)
Jan 26, 2021	17.80	17.80	17.10	17.14	2,400	-0.78(-4.38%)
Jan 25, 2021	18.44	18.44	17.82	17.92	3,730	-1.58(-8.10%)
Jan 22, 2021		19.50	19.50	19.50	32	+0.00(+0.00%)
Jan 20, 2021		19.50	19.50	19.50	0	+0.00(+0.00%)
Jan 15, 2021		19.50	19.50	19.50	0	+0.00(+0.00%)
Jan 14, 2021	19.50	19.50	19.50	19.50	520	-0.50(-2.50%)
Jan 12, 2021		20.00	20.00	20.00	0	+0.92(+4.82%)
Jan 11, 2021	19.02	19.08	19.02	19.08	750	-0.10(-0.52%)
Jan 08, 2021	18.68	19.18	18.66	19.18	5,800	-0.47(-2.39%)
Jan 07, 2021	19.50	19.65	19.50	19.65	20,259	-0.61(-3.01%)
Jan 06, 2021	20.00	20.26	20.00	20.26	20,009	+1.41(+7.49%)
Jan 05, 2021	18.43	18.91	18.43	18.85	20,100	+1.07(+6.02%)
Jan 04, 2021		17.78	17.78	17.78	2	+0.00(+0.00%)
Dec 31, 2020		17.78	17.78	17.78	10,264	-0.21(-1.16%)
Dec 30, 2020	18.01	18.21	17.97	17.99	10,264	+0.71(+4.08%)
Dec 23, 2020		17.28	17.28	17.28	0	+0.38(+2.26%)
Dec 22, 2020	16.90	16.90	16.90	16.90	223	+0.90(+5.62%)
Dec 21, 2020	16.00	16.00	16.00	16.00	100	-0.33(-2.05%)
Dec 18, 2020	16.76	16.79	16.33	16.33	1,700	-0.54(-3.18%)
Dec 17, 2020	17.10	17.10	16.87	16.87	11,935	+0.66(+4.08%)
Dec 15, 2020		16.21	16.21	16.21	0	+0.98(+6.41%)
Dec 11, 2020		15.23	15.23	15.23	0	+0.23(+1.54%)
Dec 09, 2020		15.00	15.00	15.00	0	+1.00(+7.15%)
Dec 07, 2020		14.00	14.00	14.00	0	+0.11(+0.81%)
Dec 04, 2020	13.89	13.89	13.89	13.89	200	+0.97(+7.49%)
Dec 03, 2020	13.72	13.72	12.92	12.92	1,048	+0.00(+0.00%)
Dec 01, 2020		12.92	12.92	12.92	0	-0.01(-0.09%)
Nov 30, 2020	12.93	12.93	12.93	12.93	130	-0.07(-0.53%)
Nov 24, 2020		13.00	13.00	13.00	0	+0.70(+5.69%)
Nov 23, 2020	12.30	12.30	12.30	12.30	195	-0.12(-0.97%)
Nov 19, 2020		12.42	12.42	12.42	0	+0.25(+2.06%)
Nov 13, 2020		12.17	12.17	12.17	0	+0.15(+1.25%)
Nov 12, 2020	12.02	12.02	12.02	12.02	484	+0.17(+1.42%)
Nov 10, 2020		11.85	11.85	11.85	0	-0.09(-0.71%)
Nov 09, 2020	11.94	12.50	11.94	11.94	315	-0.07(-0.58%)
Nov 06, 2020	11.93	12.00	11.93	12.00	1,000	+0.40(+3.41%)
Nov 05, 2020	11.55	11.61	11.55	11.61	873	+0.15(+1.29%)
Nov 04, 2020		11.46	11.46	11.46	10	+0.00(+0.00%)
Nov 03, 2020	11.54	11.54	11.46	11.46	1,300	+0.41(+3.72%)
Nov 02, 2020	11.05	11.13	11.05	11.05	1,660	+0.22(+2.04%)
Oct 30, 2020	10.84	10.84	10.83	10.83	500	+0.23(+2.16%)
Oct 29, 2020	10.60	10.60	10.60	10.60	1,500	-0.44(-3.98%)
Oct 27, 2020		11.04	11.04	11.04	0	+1.29(+13.19%)
Oct 20, 2020		9.754	9.754	9.754	0	+0.06(+0.66%)
Oct 19, 2020	9.690	9.690	9.690	9.690	250	-0.26(-2.62%)
Oct 14, 2020		9.950	9.950	9.950	0	+0.17(+1.71%)
Oct 13, 2020	9.250	9.783	9.250	9.783	5,550	-0.04(-0.38%)
Oct 09, 2020		9.820	9.820	9.820	0	+0.00(+0.00%)
Oct 08, 2020	9.475	9.820	6.000	9.820	15,112	+0.82(+9.11%)
Oct 07, 2020	9.052	9.052	9.000	9.000	425	-0.04(-0.44%)
Oct 05, 2020		9.040	9.040	9.040	0	+0.52(+6.10%)
Oct 02, 2020	8.520	8.520	8.520	8.520	3,200	+2.52(+42.00%)
Sep 29, 2020		6.000	6.000	6.000	0	-1.83(-23.42%)
Sep 25, 2020		7.835	7.835	7.835	0	-0.03(-0.35%)
Sep 24, 2020	7.862	7.862	7.862	7.862	100	-0.67(-7.85%)
Sep 21, 2020		8.531	8.531	8.531	0	-0.16(-1.86%)
Sep 18, 2020	8.700	8.700	8.693	8.693	2,000	+0.48(+5.87%)
Sep 17, 2020	8.211	8.211	8.211	8.211	840	+0.51(+6.64%)
Sep 16, 2020	7.500	7.724	7.500	7.700	1,876	+0.40(+5.48%)
Sep 15, 2020	7.295	7.300	7.260	7.300	1,296	+0.04(+0.51%)
Sep 04, 2020		7.263	7.263	7.263	0	+0.02(+0.21%)
Sep 03, 2020	7.248	7.248	7.248	7.248	1,000	+0.35(+5.04%)
Sep 02, 2020		6.900	6.900	6.900	8,679	+0.00(+0.00%)
Aug 27, 2020		6.900	6.900	6.900	0	-0.06(-0.87%)
Aug 26, 2020	7.017	7.017	6.961	6.961	3,415	+0.12(+1.74%)
Aug 21, 2020		6.841	6.841	6.841	0	-0.30(-4.22%)
Aug 19, 2020		7.143	7.143	7.143	0	+0.46(+6.93%)
Aug 12, 2020		6.680	6.680	6.680	0	+0.51(+8.35%)
Aug 07, 2020		6.165	6.165	6.165	0	+0.00(+0.00%)
Aug 06, 2020	6.093	6.165	6.093	6.165	1,186	+0.22(+3.79%)
Aug 05, 2020		5.940	5.940	5.940	25	+0.00(+0.00%)
Aug 04, 2020	5.851	5.940	5.850	5.940	3,163	+0.09(+1.54%)
Jul 30, 2020		5.850	5.850	5.850	0	+0.00(+0.00%)
Jul 29, 2020		5.850	5.850	5.850	20	+0.00(+0.00%)
Jul 27, 2020		5.850	5.850	5.850	0	+1.85(+46.25%)
Jul 14, 2020		4.000	4.000	4.000	0	-1.85(-31.62%)
Jul 06, 2020		5.850	5.850	5.850	0	+0.00(+0.00%)
Jul 02, 2020	5.850	5.850	5.850	5.850	1,500	+0.85(+17.00%)
Jul 01, 2020	5.000	5.000	5.000	5.000	2,130	-0.65(-11.56%)
Jun 30, 2020	5.653	5.653	5.653	5.653	521	-0.09(-1.51%)
Jun 26, 2020		5.740	5.740	5.740	0	+0.00(+0.00%)
Jun 23, 2020		5.740	5.740	5.740	0	+0.00(+0.00%)
Jun 19, 2020		5.740	5.740	5.740	0	-0.06(-1.03%)
Jun 16, 2020		5.800	5.800	5.800	0	-0.02(-0.37%)
Jun 15, 2020		5.821	5.821	5.821	1	+0.00(+0.00%)
Jun 09, 2020		5.821	5.821	5.821	0	-0.17(-2.81%)
Jun 08, 2020	5.994	5.997	5.990	5.990	1,000	+0.49(+8.88%)
Jun 04, 2020		5.501	5.501	5.501	0	+0.04(+0.77%)
Jun 03, 2020	5.489	5.489	5.459	5.459	3,800	+0.26(+4.98%)
Jun 02, 2020	5.500	5.500	5.200	5.200	1,215	-0.15(-2.89%)