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

Stantec (NY: STN )

80.93 -1.18 (-1.44%)
Official Closing 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 (%)
Nov 30, 2006 8.167 8.167 7.934 8.019 19,541 -0.19(-2.27%)
Nov 29, 2006 8.396 8.396 8.186 8.206 8,742 -0.15(-1.81%)
Nov 28, 2006 8.280 8.451 8.264 8.358 20,056 +0.04(+0.47%)
Nov 27, 2006 8.400 8.412 8.272 8.319 42,940 -0.07(-0.83%)
Nov 24, 2006 8.420 8.424 8.350 8.389 16,456 -0.01(-0.14%)
Nov 22, 2006 8.478 8.490 8.361 8.400 34,455 -0.08(-0.92%)
Nov 21, 2006 8.420 8.498 8.396 8.478 15,427 +0.04(+0.46%)
Nov 20, 2006 8.361 8.498 8.361 8.439 35,741 +0.11(+1.26%)
Nov 17, 2006 8.770 8.770 8.264 8.334 43,455 -0.40(-4.54%)
Nov 16, 2006 8.537 8.731 8.537 8.731 67,111 +0.22(+2.56%)
Nov 15, 2006 8.377 8.533 8.338 8.513 15,684 +0.14(+1.62%)
Nov 14, 2006 8.120 8.377 8.109 8.377 34,712 +0.28(+3.41%)
Nov 13, 2006 7.770 8.148 7.770 8.101 26,998 +0.33(+4.20%)
Nov 10, 2006 7.763 7.821 7.681 7.774 21,084 +0.05(+0.65%)
Nov 09, 2006 7.887 7.930 7.700 7.724 23,141 -0.10(-1.24%)
Nov 08, 2006 7.914 7.973 7.821 7.821 29,570 -0.09(-1.13%)
Nov 07, 2006 7.778 8.011 7.778 7.910 36,769 +0.10(+1.24%)
Nov 06, 2006 7.836 7.856 7.763 7.813 12,085 -0.07(-0.89%)
Nov 03, 2006 7.685 8.019 7.661 7.883 38,312 +0.21(+2.68%)
Nov 02, 2006 7.817 7.817 7.646 7.677 10,028 +0.02(+0.30%)
Nov 01, 2006 7.922 7.922 7.650 7.654 9,770 -0.31(-3.86%)
Oct 31, 2006 7.871 7.961 7.786 7.961 58,368 +0.09(+1.09%)
Oct 30, 2006 7.642 7.879 7.642 7.875 32,141 +0.05(+0.60%)
Oct 27, 2006 7.973 7.973 7.755 7.829 7,456 -0.18(-2.28%)
Oct 26, 2006 8.144 8.167 7.895 8.011 17,999 -0.09(-1.15%)
Oct 25, 2006 8.000 8.167 8.000 8.105 10,285 +0.07(+0.87%)
Oct 24, 2006 7.817 8.035 7.817 8.035 10,542 +0.16(+2.08%)
Oct 23, 2006 7.747 7.891 7.747 7.871 24,684 +0.13(+1.71%)
Oct 20, 2006 7.716 7.755 7.696 7.739 5,399 +0.06(+0.81%)
Oct 19, 2006 7.681 7.685 7.603 7.677 4,885 +0.03(+0.41%)
Oct 18, 2006 7.553 7.848 7.541 7.646 21,341 +0.13(+1.76%)
Oct 17, 2006 7.490 7.572 7.467 7.514 11,313 +0.02(+0.31%)
Oct 16, 2006 7.401 7.506 7.385 7.490 12,342 +0.11(+1.53%)
Oct 13, 2006 7.311 7.502 7.311 7.378 18,256 +0.04(+0.48%)
Oct 12, 2006 7.152 7.553 7.152 7.343 23,656 +0.20(+2.83%)
Oct 11, 2006 7.063 7.156 7.059 7.140 14,913 +0.04(+0.60%)
Oct 10, 2006 7.020 7.098 7.020 7.098 68,911 +0.05(+0.77%)
Oct 09, 2006 7.043 7.043 7.043 7.043 0 +0.00(+0.00%)
Oct 06, 2006 7.144 7.144 7.043 7.043 9,513 -0.10(-1.42%)
Oct 05, 2006 7.160 7.195 7.039 7.144 16,713 +0.03(+0.38%)
Oct 04, 2006 7.098 7.117 7.039 7.117 4,885 -0.02(-0.27%)
Oct 03, 2006 7.222 7.222 7.035 7.136 8,999 -0.11(-1.50%)
Oct 02, 2006 7.195 7.288 7.195 7.245 13,370 +0.13(+1.86%)
Sep 29, 2006 7.117 7.234 7.113 7.113 21,341 -0.04(-0.54%)
Sep 28, 2006 7.144 7.210 7.113 7.152 4,114 -0.03(-0.43%)
Sep 27, 2006 7.144 7.253 7.094 7.183 21,856 +0.03(+0.43%)
Sep 26, 2006 6.969 7.152 6.961 7.152 13,370 +0.20(+2.85%)
Sep 25, 2006 6.973 7.012 6.954 6.954 4,114 -0.02(-0.28%)
Sep 22, 2006 7.000 7.020 6.923 6.973 54,254 -0.03(-0.44%)
Sep 21, 2006 6.985 7.024 6.985 7.004 16,970 +0.05(+0.78%)
Sep 20, 2006 7.035 7.039 6.911 6.950 10,285 +0.02(+0.22%)
Sep 19, 2006 6.911 6.977 6.876 6.934 7,713 -0.01(-0.11%)
Sep 18, 2006 7.020 7.031 6.938 6.942 9,513 -0.06(-0.83%)
Sep 15, 2006 7.016 7.051 7.000 7.000 2,571 -0.04(-0.55%)
Sep 14, 2006 7.035 7.059 7.035 7.039 3,599 +0.04(+0.61%)
Sep 13, 2006 7.000 7.168 6.985 6.996 11,570 -0.00(-0.06%)
Sep 12, 2006 7.031 7.035 6.993 7.000 5,656 +0.00(+0.00%)
Sep 11, 2006 7.059 7.059 6.969 7.000 5,656 -0.08(-1.10%)
Sep 08, 2006 7.047 7.086 7.047 7.078 3,342 +0.01(+0.17%)
Sep 07, 2006 7.039 7.206 7.016 7.066 40,626 -0.01(-0.11%)
Sep 06, 2006 7.016 7.117 7.008 7.074 10,799 +0.02(+0.28%)
Sep 05, 2006 7.012 7.101 6.938 7.055 40,626 +0.02(+0.22%)
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.