Indicators

Stantec (NY: STN )

80.93 -1.18 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.68	20.68	20.58	20.72	17,973	-0.23(-1.09%)
Jan 29, 2015	21.22	21.22	20.81	20.95	22,568	-0.26(-1.23%)
Jan 28, 2015	21.31	21.44	21.13	21.21	21,569	-0.05(-0.24%)
Jan 27, 2015	21.06	21.38	21.02	21.26	25,533	+0.18(+0.84%)
Jan 26, 2015	21.15	21.20	21.06	21.08	24,580	+0.00(+0.00%)
Jan 23, 2015	20.84	21.30	20.79	21.08	40,997	+0.18(+0.85%)
Jan 22, 2015	20.70	21.14	20.61	20.90	55,610	+0.15(+0.73%)
Jan 21, 2015	20.88	20.99	20.44	20.75	53,626	-0.15(-0.73%)
Jan 20, 2015	21.10	21.27	20.90	20.90	65,043	-0.20(-0.96%)
Jan 16, 2015	20.47	21.17	20.43	21.11	132,983	+0.56(+2.71%)
Jan 15, 2015	20.58	20.70	20.46	20.55	35,175	-0.11(-0.53%)
Jan 14, 2015	20.68	20.70	20.23	20.66	28,197	-0.31(-1.49%)
Jan 13, 2015	20.87	21.40	20.63	20.97	51,500	-0.03(-0.16%)
Jan 12, 2015	21.81	21.81	20.92	21.00	33,473	-0.89(-4.05%)
Jan 09, 2015	21.98	22.13	21.78	21.89	15,409	-0.19(-0.84%)
Jan 08, 2015	22.32	22.39	22.03	22.08	16,330	-0.31(-1.39%)
Jan 07, 2015	22.34	22.41	22.20	22.39	22,618	+0.19(+0.87%)
Jan 06, 2015	22.65	22.69	22.19	22.19	24,254	-0.52(-2.30%)
Jan 05, 2015	22.64	22.72	22.19	22.72	41,120	-0.31(-1.36%)

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.