Stelco Holdings Inc (OP: STZHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	28.21	28.21	27.90	27.90	18,208	-0.10(-0.36%)
Jun 11, 2024	27.86	28.00	27.86	28.00	15,606	-0.67(-2.34%)
Jun 07, 2024				28.67	2,283	-0.61(-2.08%)
Jun 05, 2024				29.28	0	+0.41(+1.40%)
Jun 04, 2024	28.88	28.88	28.88	28.88	110	-0.62(-2.12%)
Jun 03, 2024	29.50	29.50	29.50	29.50	725	-0.34(-1.13%)
May 31, 2024	30.50	30.50	29.84	29.84	2,348	-1.66(-5.27%)
May 29, 2024				31.50	226	-0.50(-1.56%)
May 28, 2024	32.00	32.00	32.00	32.00	1,157	+0.95(+3.04%)
May 22, 2024				31.05	0	-1.33(-4.11%)
May 21, 2024	32.18	32.66	32.18	32.38	2,300	+1.42(+4.59%)
May 20, 2024	30.96	30.96	30.96	30.96	988	+0.00(+0.00%)
May 16, 2024				30.96	0	-1.04(-3.25%)
May 15, 2024	32.00	32.00	31.73	32.00	1,733	+0.62(+1.98%)
May 14, 2024	31.39	31.39	31.38	31.38	3,085	+0.83(+2.72%)
May 10, 2024				30.55	33,270	+0.07(+0.24%)
May 09, 2024	29.00	31.40	29.00	30.48	2,851	+1.55(+5.36%)
May 07, 2024				28.93	200	+0.08(+0.27%)
May 06, 2024	29.34	29.34	28.85	28.85	646	-0.22(-0.76%)
May 03, 2024	29.00	29.07	29.00	29.07	1,301	+0.33(+1.15%)
May 02, 2024	28.33	28.77	28.22	28.74	7,165	+0.10(+0.35%)
May 01, 2024	28.64	28.64	28.64	28.64	100	-0.52(-1.77%)
Apr 30, 2024	29.16	29.26	29.16	29.16	269	-0.09(-0.32%)
Apr 26, 2024				29.25	36	-0.18(-0.63%)
Apr 24, 2024				29.43	50	+1.29(+4.60%)
Apr 23, 2024	28.14	28.14	28.14	28.14	159	-1.84(-6.14%)
Apr 22, 2024	29.98	29.98	29.98	29.98	100	+0.30(+1.01%)
Apr 19, 2024	29.84	29.84	29.68	29.68	600	-0.92(-3.01%)
Apr 17, 2024				30.60	0	+0.13(+0.43%)
Apr 16, 2024	30.23	30.65	30.23	30.47	525	-0.34(-1.10%)
Apr 15, 2024	31.05	31.30	30.81	30.81	2,297	-0.24(-0.77%)
Apr 12, 2024	32.22	32.22	30.94	31.05	52,551	-1.17(-3.63%)
Apr 11, 2024	31.73	32.22	31.66	32.22	19,700	+0.12(+0.37%)
Apr 10, 2024	32.29	32.33	31.81	32.10	89,729	-0.74(-2.25%)
Apr 08, 2024				32.84	50	+1.14(+3.59%)
Apr 05, 2024	31.80	31.80	31.70	31.70	481	+0.49(+1.58%)
Apr 04, 2024	33.01	33.01	31.21	31.21	4,556	-1.77(-5.37%)
Apr 01, 2024				32.98	0	+0.00(+0.00%)
Mar 28, 2024	32.78	32.98	32.78	32.98	2,035	+0.75(+2.31%)
Mar 27, 2024	32.23	32.23	32.23	32.23	204	+0.55(+1.75%)
Mar 26, 2024	31.63	31.82	31.63	31.68	2,350	-0.14(-0.44%)
Mar 25, 2024	31.83	31.83	31.82	31.82	318	+0.21(+0.66%)
Mar 20, 2024				31.61	70	+0.90(+2.93%)
Mar 19, 2024	30.71	30.71	30.71	30.71	100	+0.07(+0.23%)
Mar 18, 2024	30.50	30.64	30.47	30.64	300	+0.28(+0.92%)
Mar 15, 2024	30.73	30.73	30.36	30.36	35,027	+0.78(+2.64%)
Mar 14, 2024	29.54	29.59	29.54	29.58	16,074	-0.83(-2.73%)
Mar 13, 2024	30.41	30.41	30.41	30.41	55,089	+0.68(+2.27%)
Mar 12, 2024	29.73	29.73	29.21	29.73	2,729	-1.01(-3.27%)
Mar 08, 2024				30.74	20,678	-0.31(-1.00%)
Mar 07, 2024	30.02	31.12	30.00	31.05	10,130	+2.00(+6.88%)
Mar 05, 2024				29.05	712	-0.20(-0.68%)
Mar 04, 2024	29.25	31.00	29.25	29.25	3,201	-0.67(-2.24%)
Mar 01, 2024	29.92	29.92	29.92	29.92	2,458	+0.16(+0.54%)
Feb 29, 2024	29.95	30.10	29.76	29.76	8,102	-1.23(-3.97%)
Feb 28, 2024	31.42	31.70	30.99	30.99	29,937	-0.92(-2.88%)
Feb 27, 2024	31.63	31.91	31.63	31.91	12,171	+1.67(+5.53%)
Feb 26, 2024	30.40	30.41	30.23	30.24	8,017	-0.39(-1.29%)
Feb 23, 2024	30.70	30.70	30.63	30.63	21,856	+0.03(+0.11%)
Feb 22, 2024	30.53	30.60	30.53	30.60	20,843	+0.44(+1.48%)
Feb 16, 2024				30.15	8,871	+1.98(+7.04%)
Feb 14, 2024				28.17	3,341	+0.17(+0.61%)
Feb 13, 2024	27.90	28.00	27.90	28.00	10,440	-0.20(-0.71%)
Feb 12, 2024	28.20	28.20	28.20	28.20	8,671	-0.61(-2.12%)
Feb 09, 2024	27.90	28.81	27.90	28.81	1,208	+0.14(+0.49%)
Feb 08, 2024	28.67	28.70	28.63	28.67	5,764	-0.94(-3.17%)
Feb 06, 2024				29.61	7,499	-1.12(-3.65%)
Feb 02, 2024				30.73	6,295	-0.96(-3.04%)
Feb 01, 2024	31.80	31.92	31.58	31.69	10,491	-0.27(-0.83%)
Jan 29, 2024				31.96	1,630	-0.29(-0.90%)
Jan 25, 2024				32.25	4,909	-0.68(-2.06%)
Jan 22, 2024				32.93	23,590	-0.04(-0.11%)
Jan 19, 2024	32.61	32.96	32.61	32.96	8,349	+0.22(+0.67%)
Jan 18, 2024	33.12	33.12	32.75	32.75	5,434	-0.70(-2.10%)
Jan 16, 2024				33.45	6,510	-1.12(-3.24%)
Jan 12, 2024	34.57	34.57	34.57	34.57	21,532	-0.33(-0.94%)
Jan 11, 2024	34.90	34.90	34.90	34.90	6,032	-0.32(-0.91%)
Jan 10, 2024	34.95	35.22	34.95	35.22	9,298	-0.69(-1.91%)
Jan 08, 2024				35.91	6,120	-0.46(-1.27%)
Jan 05, 2024	36.37	36.37	36.37	36.37	11,369	-0.71(-1.91%)
Jan 04, 2024	37.08	37.08	36.70	37.08	15,954	+0.28(+0.76%)
Jan 03, 2024	36.80	36.80	36.80	36.80	963	-0.78(-2.07%)
Jan 02, 2024	37.60	37.65	37.58	37.58	4,725	+0.08(+0.21%)
Dec 28, 2023				37.50	711	-0.59(-1.56%)
Dec 27, 2023	38.24	38.25	38.06	38.09	12,128	+0.75(+2.01%)
Dec 21, 2023				37.34	43	+0.09(+0.23%)
Dec 20, 2023	37.26	37.26	37.26	37.26	1,010	+0.35(+0.95%)
Dec 19, 2023	37.00	37.00	36.91	36.91	574	-0.26(-0.69%)
Dec 18, 2023	36.28	37.74	36.28	37.17	17,999	+0.88(+2.41%)
Dec 14, 2023				36.29	368	+1.87(+5.43%)
Dec 13, 2023	34.42	34.42	34.42	34.42	2,348	+0.86(+2.56%)
Dec 12, 2023	33.31	33.85	33.27	33.56	39,179	+1.56(+4.89%)
Dec 08, 2023				32.00	21,910	+0.17(+0.54%)
Dec 07, 2023	31.82	32.20	31.72	31.82	30,843	-0.49(-1.50%)
Dec 06, 2023	32.31	32.31	32.31	32.31	5,659	-0.08(-0.26%)
Dec 05, 2023	32.51	32.53	32.39	32.39	4,754	-0.40(-1.21%)
Dec 04, 2023	33.15	33.32	32.77	32.79	22,625	-0.57(-1.71%)
Dec 01, 2023	32.96	33.36	32.96	33.36	11,887	+0.94(+2.90%)
Nov 30, 2023	32.52	32.52	32.42	32.42	5,671	+0.01(+0.03%)
Nov 29, 2023	32.41	32.41	32.38	32.41	11,031	+0.27(+0.84%)
Nov 28, 2023	32.15	32.15	32.14	32.14	679	+0.17(+0.53%)
Nov 27, 2023	31.05	31.97	31.05	31.97	11,410	+1.58(+5.19%)
Nov 22, 2023				30.39	887	-2.13(-6.54%)
Nov 20, 2023				32.52	25,023	+0.47(+1.47%)
Nov 17, 2023	32.40	32.55	31.94	32.05	19,777	-0.00(-0.01%)
Nov 16, 2023	32.10	32.25	31.97	32.05	10,511	-0.26(-0.82%)
Nov 15, 2023	32.41	32.70	32.32	32.32	14,137	+0.10(+0.30%)
Nov 14, 2023	31.84	32.35	31.84	32.22	5,812	+0.83(+2.64%)
Nov 13, 2023	31.29	31.48	31.10	31.39	11,204	+0.86(+2.82%)
Nov 10, 2023	30.59	30.71	30.51	30.53	13,394	-0.24(-0.77%)
Nov 09, 2023	30.52	31.39	30.45	30.77	12,239	+3.60(+13.24%)
Nov 08, 2023	27.46	27.46	27.17	27.17	3,206	-0.44(-1.59%)
Nov 07, 2023	27.63	27.78	27.58	27.61	13,589	-0.50(-1.77%)
Nov 06, 2023	28.14	28.14	28.11	28.11	7,752	-0.06(-0.20%)
Nov 03, 2023	28.66	28.84	28.14	28.16	22,850	-0.56(-1.94%)
Nov 02, 2023	28.35	28.72	28.35	28.72	13,185	+0.55(+1.95%)
Oct 31, 2023				28.17	8,413	+0.85(+3.13%)
Oct 30, 2023	26.99	27.35	26.50	27.32	30,775	+1.18(+4.50%)
Oct 27, 2023	25.84	26.52	25.84	26.14	30,369	+0.79(+3.13%)
Oct 26, 2023	24.70	25.54	24.70	25.35	31,573	+1.07(+4.40%)
Oct 25, 2023	24.57	24.57	24.28	24.28	4,069	-0.25(-1.02%)
Oct 24, 2023	24.80	24.84	24.48	24.53	6,525	-0.06(-0.26%)
Oct 23, 2023	24.52	24.70	24.52	24.59	7,123	+0.43(+1.80%)
Oct 20, 2023	24.25	24.25	24.16	24.16	6,127	-0.39(-1.59%)
Oct 19, 2023	24.10	24.55	24.10	24.55	8,800	+0.19(+0.78%)
Oct 18, 2023	24.51	24.51	24.36	24.36	1,485	-1.02(-4.03%)
Oct 17, 2023	25.03	25.38	24.90	25.38	30,040	+0.23(+0.93%)
Oct 16, 2023	25.09	25.15	25.00	25.15	32,105	+0.73(+2.99%)
Oct 13, 2023	24.45	24.45	24.42	24.42	14,748	-0.58(-2.32%)
Oct 12, 2023	25.45	25.53	25.00	25.00	5,010	-1.16(-4.43%)
Oct 11, 2023	27.12	27.12	26.00	26.16	32,054	-1.04(-3.82%)
Oct 10, 2023	27.65	27.66	27.17	27.20	16,182	+0.08(+0.29%)
Oct 06, 2023				27.12	35	+0.43(+1.61%)
Oct 05, 2023	26.60	26.69	26.20	26.69	16,558	+0.05(+0.19%)
Oct 04, 2023	26.50	26.69	26.43	26.64	12,423	+0.07(+0.26%)
Oct 03, 2023	26.46	26.57	26.46	26.57	5,321	-0.14(-0.52%)