Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

80.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2002 0.9237 0.9674 0.9139 0.9480 205,190 +0.04(+4.06%)
Jul 30, 2002 0.9091 0.9256 0.8964 0.9110 149,136 -0.04(-4.68%)
Jul 29, 2002 0.9159 0.9616 0.9159 0.9557 214,961 +0.05(+5.70%)
Jul 26, 2002 0.8896 0.9382 0.8653 0.9042 439,694 -0.01(-0.85%)
Jul 25, 2002 0.8750 0.9178 0.8712 0.9120 358,440 +0.03(+3.65%)
Jul 24, 2002 0.8313 0.8848 0.8284 0.8799 799,163 +0.02(+2.84%)
Jul 23, 2002 0.8984 0.9023 0.8361 0.8556 753,393 -0.11(-11.47%)
Jul 22, 2002 0.9518 1.001 0.9382 0.9664 359,983 -0.03(-2.64%)
Jul 19, 2002 0.9888 1.026 0.9528 0.9927 210,847 +0.02(+2.20%)
Jul 17, 2002 0.9450 0.9713 0.9412 0.9713 332,213 +0.02(+2.46%)
Jul 12, 2002 0.9723 0.9723 0.9256 0.9480 372,840 -0.03(-2.79%)
Jul 11, 2002 0.9664 0.9781 0.9373 0.9752 447,922 -0.00(-0.50%)
Jul 10, 2002 0.9849 0.9966 0.9703 0.9800 526,090 +0.00(+0.50%)
Jul 09, 2002 0.9839 0.9888 0.9674 0.9752 150,678 -0.04(-4.20%)
Jul 08, 2002 1.001 1.018 1.001 1.018 240,160 +0.02(+1.65%)
Jul 05, 2002 0.9723 1.005 0.9655 1.001 121,365 +0.03(+3.00%)
Jul 04, 2002 0.9616 0.9723 0.9295 0.9723 497,291 +0.00(+0.00%)
Jul 03, 2002 0.9616 0.9723 0.9295 0.9723 497,291 -0.01(-0.60%)
Jul 02, 2002 0.9694 0.9995 0.9577 0.9781 534,832 -0.04(-4.10%)
Jul 01, 2002 1.025 1.031 0.9995 1.020 221,646 +0.00(+0.48%)
Jun 28, 2002 1.008 1.020 0.9937 1.015 319,356 -0.01(-0.95%)
Jun 27, 2002 1.006 1.031 0.9937 1.025 437,637 -0.01(-0.85%)
Jun 26, 2002 1.015 1.035 1.002 1.034 1,094,349 +0.02(+1.72%)
Jun 25, 2002 1.010 1.031 1.003 1.016 925,671 +0.01(+0.58%)
Jun 21, 2002 1.001 1.021 1.001 1.010 582,144 +0.00(+0.39%)
Jun 20, 2002 1.025 1.029 0.9839 1.006 239,646 -0.03(-3.27%)
Jun 19, 2002 1.031 1.047 1.025 1.040 101,309 +0.01(+0.75%)
Jun 18, 2002 1.026 1.043 1.025 1.033 328,099 -0.01(-1.02%)
Jun 17, 2002 1.031 1.060 1.031 1.043 288,501 +0.01(+1.42%)
Jun 14, 2002 1.020 1.031 0.9830 1.029 278,215 -0.05(-4.86%)
Jun 12, 2002 1.075 1.087 1.060 1.081 94,109 -0.00(-0.18%)
Jun 11, 2002 1.077 1.108 1.069 1.083 212,904 +0.00(+0.09%)
Jun 10, 2002 1.088 1.098 1.072 1.082 159,935 -0.01(-0.71%)
Jun 07, 2002 1.079 1.095 1.065 1.090 117,766 -2.18(-66.66%)
Jun 05, 2002 3.195 3.296 3.179 3.269 1,277,941 +2.16(+194.91%)
May 28, 2002 1.084 1.117 1.084 1.108 168,163 +0.05(+4.49%)
May 27, 2002 1.065 1.097 1.061 1.061 184,105 +0.00(+0.00%)
May 24, 2002 1.065 1.097 1.061 1.061 184,105 +0.00(+0.09%)
May 23, 2002 1.060 1.078 1.039 1.060 155,821 +0.00(+0.00%)
May 22, 2002 1.076 1.076 1.039 1.060 1,954,195 -0.02(-1.89%)
May 21, 2002 1.079 1.087 1.060 1.080 351,241 -0.02(-1.68%)
May 20, 2002 1.101 1.108 1.091 1.099 470,035 -0.01(-1.05%)
May 17, 2002 1.096 1.128 1.089 1.110 10,917,269 -0.01(-1.21%)
May 16, 2002 1.096 1.142 1.094 1.124 629,971 +0.03(+2.30%)
May 15, 2002 1.094 1.110 1.086 1.099 189,248 +0.00(+0.18%)
May 14, 2002 1.112 1.112 1.085 1.097 100,281 -0.02(-1.48%)
May 13, 2002 1.107 1.119 1.090 1.113 99,252 +0.00(+0.44%)
May 10, 2002 1.099 1.128 1.099 1.108 113,651 +0.02(+1.79%)
May 09, 2002 1.106 1.112 1.011 1.089 709,681 -0.03(-2.44%)
May 08, 2002 1.111 1.128 1.104 1.116 249,417 +0.03(+2.50%)
May 07, 2002 1.105 1.105 1.080 1.089 107,480 -0.03(-2.61%)
May 06, 2002 1.118 1.118 1.104 1.118 66,854 +0.00(+0.00%)
May 03, 2002 1.116 1.118 1.089 1.118 170,735 +0.01(+0.88%)
May 02, 2002 1.106 1.115 1.079 1.108 151,193 +0.01(+0.53%)
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.