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

Stantec (NY: STN )

80.72 -0.21 (-0.26%)
Official Closing 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, 2008 9.528 10.82 9.528 10.66 174,003 +1.26(+13.45%)
Jul 30, 2008 8.836 9.528 8.778 9.400 59,983 +0.50(+5.59%)
Jul 29, 2008 8.902 9.081 8.867 8.902 40,690 -0.12(-1.38%)
Jul 28, 2008 8.999 9.097 8.937 9.027 33,020 -0.08(-0.90%)
Jul 25, 2008 8.817 9.248 8.657 9.108 84,750 +0.24(+2.72%)
Jul 24, 2008 9.275 9.365 8.739 8.867 49,130 -0.37(-4.04%)
Jul 23, 2008 9.517 9.517 9.135 9.240 31,704 -0.25(-2.66%)
Jul 22, 2008 9.178 9.692 9.151 9.493 65,123 +0.25(+2.69%)
Jul 21, 2008 9.501 9.501 9.217 9.244 83,061 -0.21(-2.26%)
Jul 18, 2008 9.314 9.606 9.299 9.458 39,045 +0.16(+1.71%)
Jul 17, 2008 9.202 9.392 9.034 9.299 29,729 +0.07(+0.72%)
Jul 16, 2008 8.521 9.248 8.521 9.233 64,696 +0.73(+8.60%)
Jul 15, 2008 8.727 8.890 8.470 8.502 91,111 -0.39(-4.37%)
Jul 14, 2008 9.050 9.097 8.793 8.890 42,480 -0.17(-1.85%)
Jul 11, 2008 9.373 9.373 8.941 9.058 83,135 -0.26(-2.80%)
Jul 10, 2008 9.552 9.552 9.264 9.318 24,504 -0.16(-1.72%)
Jul 09, 2008 9.404 9.583 9.357 9.482 51,012 +0.15(+1.58%)
Jul 08, 2008 9.240 9.349 9.198 9.334 32,712 +0.00(+0.04%)
Jul 07, 2008 9.334 9.377 9.240 9.330 66,710 +0.18(+1.95%)
Jul 04, 2008 9.618 9.618 9.011 9.151 78,779 +0.00(+0.00%)
Jul 03, 2008 9.618 9.618 9.011 9.151 78,779 -0.50(-5.20%)
Jul 02, 2008 9.913 9.995 9.641 9.653 86,231 -0.23(-2.32%)
Jul 01, 2008 9.727 9.944 9.723 9.882 39,855 -0.15(-1.47%)
Jun 30, 2008 10.43 10.43 9.979 10.03 197,350 -0.50(-4.73%)
Jun 27, 2008 9.925 10.64 9.870 10.53 193,496 +0.74(+7.59%)
Jun 26, 2008 10.31 10.31 9.769 9.785 65,630 -0.53(-5.16%)
Jun 25, 2008 10.50 10.54 10.22 10.32 75,681 -0.18(-1.74%)
Jun 24, 2008 10.35 10.50 10.35 10.50 133,659 +0.13(+1.24%)
Jun 23, 2008 10.54 10.61 10.37 10.37 66,406 -0.20(-1.88%)
Jun 20, 2008 10.64 10.75 10.54 10.57 55,622 -0.05(-0.48%)
Jun 19, 2008 10.71 10.79 10.57 10.62 33,938 -0.02(-0.22%)
Jun 18, 2008 10.84 10.84 10.57 10.64 59,968 -0.24(-2.21%)
Jun 17, 2008 10.84 10.92 10.82 10.89 22,892 +0.05(+0.47%)
Jun 16, 2008 10.83 10.85 10.74 10.83 24,867 +0.03(+0.25%)
Jun 13, 2008 10.59 10.83 10.59 10.81 37,849 +0.18(+1.72%)
Jun 12, 2008 10.51 10.67 10.41 10.62 117,899 +0.07(+0.70%)
Jun 11, 2008 10.84 10.89 10.55 10.55 42,120 -0.23(-2.13%)
Jun 10, 2008 10.80 10.95 10.74 10.78 35,913 -0.04(-0.36%)
Jun 09, 2008 10.97 10.97 10.77 10.82 48,106 -0.07(-0.64%)
Jun 06, 2008 11.15 11.19 10.89 10.89 51,403 -0.30(-2.68%)
Jun 05, 2008 11.06 11.19 11.01 11.19 42,688 +0.18(+1.62%)
Jun 04, 2008 11.36 11.36 10.97 11.01 71,968 -0.38(-3.35%)
Jun 03, 2008 11.43 11.51 11.29 11.39 56,046 -0.07(-0.61%)
Jun 02, 2008 11.36 11.47 11.29 11.46 87,270 +0.11(+0.92%)
May 30, 2008 11.41 11.53 11.36 11.36 117,172 -0.05(-0.48%)
May 29, 2008 11.29 11.44 11.25 11.41 36,273 +0.13(+1.14%)
May 28, 2008 11.13 11.33 11.13 11.28 58,471 +0.19(+1.75%)
May 27, 2008 11.24 11.24 11.04 11.09 53,490 -0.18(-1.55%)
May 26, 2008 11.22 11.27 11.11 11.26 0 +0.00(+0.00%)
May 23, 2008 11.22 11.27 11.11 11.26 44,295 +0.07(+0.59%)
May 22, 2008 11.26 11.27 10.90 11.20 57,875 -0.04(-0.35%)
May 21, 2008 11.49 11.54 11.23 11.24 59,554 -0.20(-1.74%)
May 20, 2008 11.62 11.62 11.37 11.43 84,071 +0.01(+0.07%)
May 19, 2008 11.31 11.62 11.26 11.43 40,544 +0.11(+1.00%)
May 16, 2008 11.62 11.76 11.27 11.31 61,045 -0.20(-1.76%)
May 15, 2008 11.03 11.52 11.03 11.52 63,256 +0.57(+5.22%)
May 14, 2008 11.40 11.42 10.94 10.94 67,684 -0.34(-3.00%)
May 13, 2008 11.34 11.40 11.22 11.28 55,596 +0.05(+0.49%)
May 12, 2008 11.02 11.32 10.89 11.23 64,233 +0.25(+2.23%)
May 09, 2008 11.13 11.16 10.91 10.98 44,537 -0.13(-1.19%)
May 08, 2008 11.41 11.41 11.10 11.12 69,597 -0.28(-2.46%)
May 07, 2008 11.72 11.72 11.39 11.39 82,158 -0.32(-2.69%)
May 06, 2008 11.80 11.88 11.67 11.71 48,438 -0.05(-0.46%)
May 05, 2008 11.74 11.88 11.63 11.76 205,686 -0.06(-0.49%)
May 02, 2008 11.90 11.94 11.56 11.82 77,612 -0.07(-0.56%)
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.