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, 2009 9.594 9.843 9.594 9.843 28,371 +0.18(+1.89%)
Jul 30, 2009 9.509 9.672 9.509 9.660 19,277 +0.33(+3.59%)
Jul 29, 2009 9.124 9.345 8.918 9.326 51,228 +0.24(+2.65%)
Jul 28, 2009 9.217 9.217 8.949 9.085 29,027 -0.13(-1.43%)
Jul 27, 2009 9.497 9.552 9.170 9.217 38,232 -0.28(-2.99%)
Jul 24, 2009 9.571 9.649 9.465 9.501 2,576 -0.00(-0.04%)
Jul 23, 2009 9.625 9.625 9.287 9.505 87,573 -0.01(-0.08%)
Jul 22, 2009 9.563 9.657 9.462 9.513 14,965 -0.02(-0.20%)
Jul 21, 2009 9.606 9.754 9.532 9.532 23,550 -0.01(-0.08%)
Jul 20, 2009 9.439 9.567 9.233 9.540 66,830 +0.21(+2.25%)
Jul 17, 2009 9.248 9.334 9.132 9.330 37,793 +0.13(+1.44%)
Jul 16, 2009 9.287 9.322 9.124 9.198 10,670 -0.12(-1.25%)
Jul 15, 2009 9.151 9.369 9.151 9.314 26,577 +0.27(+2.97%)
Jul 14, 2009 9.050 9.213 8.992 9.046 46,144 +0.05(+0.61%)
Jul 13, 2009 8.785 9.124 8.785 8.992 35,059 +0.09(+1.05%)
Jul 10, 2009 8.782 9.135 8.731 8.898 77,473 +0.11(+1.19%)
Jul 09, 2009 8.443 8.937 8.334 8.793 53,580 +0.46(+5.51%)
Jul 08, 2009 8.747 8.747 8.159 8.334 66,990 -0.34(-3.94%)
Jul 07, 2009 9.046 9.046 8.665 8.677 58,096 -0.46(-5.06%)
Jul 06, 2009 9.225 9.233 8.809 9.139 49,695 -0.26(-2.73%)
Jul 02, 2009 9.478 9.548 9.272 9.396 31,997 -0.21(-2.23%)
Jul 01, 2009 9.517 9.629 9.450 9.610 6,428 +0.26(+2.83%)
Jun 30, 2009 9.489 9.493 9.244 9.345 25,471 -0.05(-0.50%)
Jun 29, 2009 9.602 9.653 9.342 9.392 47,276 -0.03(-0.33%)
Jun 26, 2009 9.555 9.559 9.369 9.423 22,856 -0.04(-0.37%)
Jun 25, 2009 9.307 9.594 9.225 9.458 66,807 +0.03(+0.33%)
Jun 24, 2009 9.170 9.672 9.042 9.427 42,215 +0.40(+4.39%)
Jun 23, 2009 8.968 9.085 8.848 9.030 20,899 +0.05(+0.52%)
Jun 22, 2009 9.711 9.711 8.793 8.984 51,706 -0.74(-7.60%)
Jun 19, 2009 9.746 9.800 9.532 9.723 27,412 +0.14(+1.42%)
Jun 18, 2009 9.832 9.894 9.509 9.587 31,112 -0.21(-2.10%)
Jun 17, 2009 9.439 9.793 9.408 9.793 37,129 +0.23(+2.44%)
Jun 16, 2009 9.765 9.816 9.505 9.559 41,732 -0.21(-2.19%)
Jun 15, 2009 9.979 9.979 9.727 9.773 40,649 -0.31(-3.12%)
Jun 12, 2009 10.08 10.11 9.925 10.09 26,484 -0.11(-1.07%)
Jun 11, 2009 10.28 10.28 10.09 10.20 67,414 +0.02(+0.15%)
Jun 10, 2009 10.03 10.20 9.886 10.18 34,969 +0.22(+2.23%)
Jun 09, 2009 10.01 10.19 9.804 9.960 62,441 +0.08(+0.79%)
Jun 08, 2009 9.851 9.960 9.785 9.882 30,446 +0.06(+0.63%)
Jun 05, 2009 10.08 10.08 9.797 9.820 44,401 -0.26(-2.62%)
Jun 04, 2009 10.13 10.33 9.859 10.08 67,334 +0.17(+1.69%)
Jun 03, 2009 10.15 10.26 9.859 9.917 106,709 -0.49(-4.71%)
Jun 02, 2009 10.30 10.53 10.30 10.41 140,043 -0.29(-2.69%)
Jun 01, 2009 10.06 10.69 10.05 10.69 143,517 +0.56(+5.53%)
May 29, 2009 9.839 10.17 9.839 10.13 46,797 +0.30(+3.04%)
May 28, 2009 9.839 9.902 9.723 9.835 24,427 +0.08(+0.80%)
May 27, 2009 9.929 9.972 9.746 9.758 33,427 -0.08(-0.79%)
May 26, 2009 9.789 9.843 9.641 9.835 40,665 +0.05(+0.48%)
May 22, 2009 9.738 9.902 9.668 9.789 57,083 +0.18(+1.90%)
May 21, 2009 9.765 9.765 9.524 9.606 39,855 -0.25(-2.53%)
May 20, 2009 9.563 9.960 9.563 9.855 81,510 +0.37(+3.85%)
May 19, 2009 9.050 9.618 9.050 9.489 47,643 +0.50(+5.54%)
May 18, 2009 9.023 9.338 8.914 8.992 121,828 +0.05(+0.52%)
May 15, 2009 9.116 9.116 8.867 8.945 65,362 +0.04(+0.44%)
May 14, 2009 8.657 9.027 8.607 8.906 46,011 +0.22(+2.51%)
May 13, 2009 8.922 8.922 8.595 8.688 36,103 -0.21(-2.32%)
May 12, 2009 8.957 8.980 8.848 8.894 18,084 +0.01(+0.09%)
May 11, 2009 9.034 9.034 8.867 8.887 30,225 -0.10(-1.08%)
May 08, 2009 9.007 9.065 8.929 8.984 110,309 +0.18(+2.03%)
May 07, 2009 8.945 9.042 8.642 8.805 68,396 -0.00(-0.04%)
May 06, 2009 8.762 8.960 8.754 8.809 91,042 +0.04(+0.44%)
May 05, 2009 8.832 8.840 8.727 8.770 18,282 -0.04(-0.40%)
May 04, 2009 8.723 8.809 8.719 8.805 35,116 +0.12(+1.39%)
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.