Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

80.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2002 0.8138 0.8177 0.8021 0.8148 322,442 -0.00(-0.48%)
Oct 30, 2002 0.8021 0.8361 0.7914 0.8186 308,557 +0.00(+0.00%)
Oct 29, 2002 0.8148 0.8235 0.7963 0.8186 397,010 -0.02(-2.66%)
Oct 28, 2002 0.8245 0.8605 0.8089 0.8410 314,214 +0.03(+3.10%)
Oct 25, 2002 0.8128 0.8342 0.7914 0.8157 294,672 -0.01(-0.83%)
Oct 24, 2002 0.8245 0.8352 0.8021 0.8225 437,122 -0.00(-0.12%)
Oct 23, 2002 0.8186 0.8342 0.8167 0.8235 1,337,081 -0.01(-1.40%)
Oct 22, 2002 0.8186 0.8381 0.8167 0.8352 529,175 +0.02(+2.02%)
Oct 21, 2002 0.8070 0.8206 0.8021 0.8186 181,020 +0.01(+1.32%)
Oct 18, 2002 0.8080 0.8216 0.8011 0.8080 341,470 +0.01(+0.73%)
Oct 17, 2002 0.7953 0.8148 0.7798 0.8021 191,305 +0.01(+0.98%)
Oct 16, 2002 0.7798 0.8021 0.7778 0.7943 506,548 +0.01(+1.87%)
Oct 15, 2002 0.7671 0.7895 0.7652 0.7798 229,360 +0.02(+2.69%)
Oct 14, 2002 0.7603 0.7632 0.7418 0.7593 282,329 -0.02(-3.10%)
Oct 11, 2002 0.7700 0.8011 0.7603 0.7836 392,381 +0.03(+3.33%)
Oct 10, 2002 0.7438 0.7632 0.7292 0.7584 346,612 +0.03(+4.14%)
Oct 09, 2002 0.7175 0.7380 0.7068 0.7282 989,440 -0.00(-0.13%)
Oct 08, 2002 0.7399 0.7535 0.7107 0.7292 524,547 -0.01(-0.92%)
Oct 07, 2002 0.7905 0.7924 0.7360 0.7360 451,007 -0.07(-8.90%)
Oct 04, 2002 0.7973 0.8177 0.7914 0.8080 347,641 -0.03(-3.26%)
Oct 03, 2002 0.8109 0.8449 0.8109 0.8352 152,221 +0.02(+2.87%)
Oct 02, 2002 0.8021 0.8303 0.7973 0.8118 561,059 -0.03(-3.91%)
Oct 01, 2002 0.8332 0.8488 0.8216 0.8449 610,429 -0.09(-9.85%)
Sep 30, 2002 0.9159 0.9450 0.8993 0.9373 415,523 -2.39(-71.81%)
Sep 26, 2002 3.304 3.372 3.278 3.325 4,215,406 +0.02(+0.71%)
Sep 25, 2002 3.230 3.308 3.185 3.302 2,603,708 +0.07(+2.29%)
Sep 24, 2002 3.296 3.296 3.191 3.228 2,009,736 -0.08(-2.30%)
Sep 23, 2002 3.205 3.306 3.140 3.304 5,110,736 +0.26(+8.42%)
Sep 20, 2002 3.189 3.189 3.033 3.047 3,803,996 -0.03(-1.01%)
Sep 19, 2002 3.063 3.111 3.053 3.078 2,923,579 +0.02(+0.51%)
Sep 18, 2002 2.816 3.072 2.800 3.063 4,515,221 +0.24(+8.55%)
Sep 17, 2002 2.761 2.839 2.761 2.822 1,458,447 +0.08(+2.91%)
Sep 16, 2002 2.748 2.761 2.718 2.742 665,969 -0.01(-0.35%)
Sep 13, 2002 2.695 2.781 2.666 2.752 3,793,711 +0.11(+4.12%)
Sep 12, 2002 2.654 2.670 2.610 2.643 993,554 -0.05(-1.81%)
Sep 11, 2002 2.678 2.728 2.672 2.691 2,725,589 +0.04(+1.61%)
Sep 10, 2002 2.526 2.654 2.503 2.648 3,877,536 +0.14(+5.66%)
Sep 09, 2002 2.392 2.596 2.372 2.506 4,113,068 +0.11(+4.80%)
Sep 06, 2002 2.295 2.421 2.295 2.392 3,851,308 +0.11(+4.68%)
Sep 05, 2002 2.291 2.304 2.267 2.285 1,332,967 -0.05(-2.08%)
Sep 04, 2002 2.322 2.355 2.304 2.333 1,042,923 +0.03(+1.35%)
Sep 03, 2002 2.308 2.382 2.302 2.302 1,629,182 +1.36(+143.62%)
Aug 29, 2002 0.9489 0.9820 0.9450 0.9450 357,412 -0.03(-3.19%)
Aug 28, 2002 0.9781 0.9869 0.9587 0.9762 293,129 -0.02(-1.95%)
Aug 27, 2002 0.9869 1.011 0.9800 0.9956 224,732 +0.00(+0.49%)
Aug 26, 2002 0.9946 0.9966 0.9820 0.9907 244,274 +0.01(+0.59%)
Aug 23, 2002 0.9800 0.9937 0.9694 0.9849 253,531 +0.00(+0.20%)
Aug 22, 2002 0.9810 0.9956 0.9674 0.9830 707,110 -0.01(-1.17%)
Aug 21, 2002 0.9606 1.011 0.9596 0.9946 1,112,348 +0.05(+5.36%)
Aug 20, 2002 0.9616 0.9791 0.9431 0.9441 2,159,900 -0.01(-0.92%)
Aug 16, 2002 0.9275 0.9587 0.9207 0.9528 1,145,775 +0.04(+4.14%)
Aug 15, 2002 0.9032 0.9159 0.8896 0.9149 409,352 +0.01(+0.64%)
Aug 14, 2002 0.8916 0.9091 0.8731 0.9091 439,694 +0.02(+2.07%)
Aug 13, 2002 0.8848 0.9032 0.8848 0.8906 230,389 -0.00(-0.43%)
Aug 12, 2002 0.9042 0.9042 0.8877 0.8945 184,105 +0.04(+4.19%)
Aug 07, 2002 0.8478 0.8750 0.8167 0.8585 352,783 -0.01(-0.67%)
Aug 06, 2002 0.8517 0.8731 0.8430 0.8643 418,095 +0.00(+0.57%)
Aug 05, 2002 0.8838 0.8896 0.8575 0.8595 238,617 -0.05(-5.15%)
Aug 02, 2002 0.8935 0.9285 0.8702 0.9062 262,273 +0.00(+0.00%)
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.