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

Stantec (NY: STN )

80.68 +1.86 (+2.36%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2006 6.576 6.592 6.518 6.580 6,942 +0.00(+0.06%)
Jul 28, 2006 6.534 6.619 6.534 6.576 21,341 +0.08(+1.21%)
Jul 27, 2006 6.534 6.538 6.495 6.498 16,713 -0.01(-0.19%)
Jul 26, 2006 6.351 6.510 6.351 6.510 21,599 -0.06(-0.89%)
Jul 25, 2006 6.600 6.650 6.565 6.569 17,227 -0.07(-1.05%)
Jul 24, 2006 6.611 6.697 6.611 6.639 6,942 +0.03(+0.41%)
Jul 21, 2006 6.767 6.767 6.565 6.611 25,455 -0.12(-1.73%)
Jul 20, 2006 6.942 6.961 6.709 6.728 5,399 -0.18(-2.54%)
Jul 19, 2006 6.884 7.000 6.853 6.903 16,713 +0.00(+0.00%)
Jul 18, 2006 6.786 6.903 6.709 6.903 18,770 +0.18(+2.60%)
Jul 17, 2006 6.923 6.923 6.662 6.728 29,827 -0.23(-3.24%)
Jul 14, 2006 6.915 6.954 6.903 6.954 22,884 +0.04(+0.56%)
Jul 13, 2006 6.977 7.039 6.911 6.915 5,656 -0.04(-0.61%)
Jul 12, 2006 7.039 7.039 6.771 6.958 38,055 -0.18(-2.51%)
Jul 11, 2006 7.241 7.249 7.051 7.136 14,142 -0.07(-0.97%)
Jul 10, 2006 7.409 7.409 7.206 7.206 21,341 -0.20(-2.73%)
Jul 07, 2006 7.319 7.460 7.234 7.409 41,140 +0.13(+1.76%)
Jul 06, 2006 7.366 7.467 7.280 7.280 12,599 -0.11(-1.42%)
Jul 05, 2006 7.311 7.401 7.311 7.385 12,342 +0.17(+2.37%)
Jul 03, 2006 7.385 7.385 7.195 7.214 6,171 -0.16(-2.11%)
Jun 30, 2006 7.304 7.584 7.276 7.370 23,141 +0.06(+0.80%)
Jun 29, 2006 7.311 7.319 7.175 7.311 35,226 -0.08(-1.10%)
Jun 28, 2006 7.311 7.401 7.234 7.393 15,170 +0.05(+0.64%)
Jun 27, 2006 7.308 7.459 7.296 7.346 9,256 -0.14(-1.87%)
Jun 26, 2006 7.759 7.759 7.471 7.486 23,398 -0.30(-3.80%)
Jun 23, 2006 7.778 7.836 7.778 7.782 3,085 +0.00(+0.05%)
Jun 22, 2006 7.856 7.864 7.704 7.778 76,110 -0.13(-1.67%)
Jun 21, 2006 7.973 8.031 7.813 7.910 21,341 -0.04(-0.54%)
Jun 20, 2006 7.860 8.035 7.860 7.953 8,742 +0.10(+1.24%)
Jun 19, 2006 7.720 7.938 7.720 7.856 39,083 +0.08(+1.00%)
Jun 16, 2006 8.089 8.089 7.681 7.778 87,681 -0.32(-3.98%)
Jun 15, 2006 7.973 8.167 7.918 8.101 28,798 +0.23(+2.86%)
Jun 14, 2006 7.584 8.214 7.584 7.875 44,997 +0.26(+3.47%)
Jun 13, 2006 8.070 8.070 7.588 7.611 37,026 -0.69(-8.34%)
Jun 12, 2006 8.642 8.657 8.198 8.303 29,570 -0.27(-3.13%)
Jun 09, 2006 8.498 8.618 8.498 8.572 50,140 +0.08(+0.96%)
Jun 08, 2006 8.498 8.498 8.408 8.490 27,255 -0.06(-0.73%)
Jun 07, 2006 8.338 8.556 8.319 8.552 49,369 +0.21(+2.52%)
Jun 06, 2006 8.420 8.420 8.249 8.342 14,656 -0.09(-1.11%)
Jun 05, 2006 8.400 8.502 8.381 8.435 19,027 +0.03(+0.37%)
Jun 02, 2006 8.167 8.552 8.163 8.404 51,426 +0.20(+2.42%)
Jun 01, 2006 8.350 8.350 8.167 8.206 12,856 -0.14(-1.72%)
May 31, 2006 8.011 8.385 8.011 8.350 32,398 +4.34(+108.40%)
May 30, 2006 3.996 4.064 3.967 4.007 47,826 +0.04(+0.88%)
May 26, 2006 3.981 3.985 3.943 3.972 6,685 +0.02(+0.62%)
May 25, 2006 3.828 3.976 3.828 3.947 66,339 +0.10(+2.53%)
May 24, 2006 3.962 3.962 3.792 3.850 184,620 -0.14(-3.41%)
May 23, 2006 4.025 4.025 3.962 3.986 39,598 +0.07(+1.74%)
May 22, 2006 4.023 4.023 3.918 3.918 8,228 -0.11(-2.84%)
May 19, 2006 4.064 4.064 4.000 4.033 18,513 -0.03(-0.65%)
May 18, 2006 4.013 4.064 4.011 4.059 14,913 -0.00(-0.12%)
May 17, 2006 4.028 4.084 4.028 4.064 19,027 +0.00(+0.07%)
May 16, 2006 4.014 4.068 4.014 4.061 14,913 +0.05(+1.21%)
May 15, 2006 4.054 4.054 4.013 4.013 12,856 -0.05(-1.24%)
May 12, 2006 4.059 4.126 4.059 4.063 25,198 -0.01(-0.17%)
May 11, 2006 4.087 4.108 4.059 4.070 30,855 -0.02(-0.59%)
May 10, 2006 4.136 4.151 4.093 4.094 34,969 -0.03(-0.68%)
May 09, 2006 4.088 4.132 4.020 4.122 65,311 +0.09(+2.17%)
May 08, 2006 4.088 4.088 4.035 4.035 24,170 -0.08(-1.89%)
May 05, 2006 4.161 4.165 4.113 4.113 91,538 +0.01(+0.17%)
May 04, 2006 3.870 4.106 3.870 4.106 195,933 +0.25(+6.56%)
May 03, 2006 3.868 3.868 3.849 3.853 7,199 +0.01(+0.33%)
May 02, 2006 3.768 3.840 3.768 3.840 12,856 +0.07(+1.78%)
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.