Skip to main content
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 (%)
Nov 28, 2008 6.670 7.187 6.553 7.156 72,060 +0.78(+12.26%)
Nov 26, 2008 6.036 6.425 6.036 6.374 103,328 +0.01(+0.18%)
Nov 25, 2008 6.592 6.728 6.184 6.363 104,320 -0.09(-1.45%)
Nov 24, 2008 5.515 6.530 5.507 6.456 223,382 +1.14(+21.52%)
Nov 21, 2008 5.379 5.515 4.997 5.312 221,328 +0.15(+2.94%)
Nov 20, 2008 5.659 5.799 5.017 5.161 114,773 -0.82(-13.66%)
Nov 19, 2008 6.611 6.615 5.736 5.978 103,919 -0.60(-9.11%)
Nov 18, 2008 6.615 6.713 6.487 6.576 84,423 -0.17(-2.48%)
Nov 17, 2008 7.121 7.121 6.654 6.744 113,927 -0.62(-8.40%)
Nov 14, 2008 6.720 7.537 6.615 7.362 0 +0.64(+9.55%)
Nov 13, 2008 6.487 6.802 6.436 6.720 211,410 +0.09(+1.35%)
Nov 12, 2008 7.024 7.078 6.631 6.631 151,928 -0.63(-8.63%)
Nov 11, 2008 7.070 7.436 6.716 7.257 141,517 +0.18(+2.53%)
Nov 10, 2008 7.175 7.514 6.856 7.078 118,838 -0.12(-1.67%)
Nov 07, 2008 7.230 7.405 7.101 7.199 172,200 +0.16(+2.32%)
Nov 06, 2008 7.568 7.568 6.911 7.035 114,587 -0.43(-5.78%)
Nov 05, 2008 7.809 7.965 7.389 7.467 189,996 +0.19(+2.56%)
Nov 04, 2008 7.094 7.510 7.094 7.280 175,625 +0.58(+8.58%)
Nov 03, 2008 6.312 6.814 6.300 6.705 213,025 +0.51(+8.22%)
Oct 31, 2008 5.600 6.456 5.600 6.195 461,424 +0.52(+9.11%)
Oct 30, 2008 5.468 5.775 4.962 5.678 470,914 +0.44(+8.39%)
Oct 29, 2008 5.005 5.425 5.005 5.239 175,327 +0.18(+3.62%)
Oct 28, 2008 5.134 5.445 4.939 5.056 261,373 -0.05(-1.07%)
Oct 27, 2008 5.620 5.686 4.997 5.110 183,797 -0.75(-12.75%)
Oct 24, 2008 5.468 5.974 5.320 5.857 143,486 +0.02(+0.33%)
Oct 23, 2008 5.974 5.974 5.312 5.837 299,876 +0.16(+2.74%)
Oct 22, 2008 5.841 5.841 5.585 5.682 78,625 -0.28(-4.63%)
Oct 21, 2008 6.366 6.366 5.771 5.958 99,152 -0.47(-7.32%)
Oct 20, 2008 6.156 6.429 6.102 6.429 186,893 +0.27(+4.36%)
Oct 17, 2008 5.907 6.328 5.907 6.160 228,373 +0.07(+1.15%)
Oct 16, 2008 6.048 6.215 5.631 6.090 161,151 +0.12(+2.02%)
Oct 15, 2008 6.460 6.460 5.970 5.970 139,087 -0.73(-10.91%)
Oct 14, 2008 7.459 7.623 6.569 6.701 115,117 -0.45(-6.26%)
Oct 13, 2008 7.098 7.238 6.954 7.148 87,028 +0.84(+13.39%)
Oct 10, 2008 6.032 6.398 5.834 6.304 163,905 -0.33(-5.04%)
Oct 09, 2008 7.498 7.533 6.495 6.639 49,711 -0.78(-10.53%)
Oct 08, 2008 7.168 7.716 7.012 7.420 56,481 -0.30(-3.83%)
Oct 07, 2008 7.739 7.860 7.230 7.716 138,827 -0.20(-2.51%)
Oct 06, 2008 8.945 8.945 7.510 7.914 245,583 -1.03(-11.52%)
Oct 03, 2008 8.739 9.213 8.727 8.945 0 +0.30(+3.42%)
Oct 02, 2008 9.069 9.069 8.649 8.649 34,404 -0.37(-4.14%)
Oct 01, 2008 9.143 9.143 8.836 9.023 38,533 -0.23(-2.52%)
Sep 30, 2008 9.256 9.415 8.918 9.256 62,691 +0.17(+1.88%)
Sep 29, 2008 9.334 9.598 9.050 9.085 140,187 -0.56(-5.81%)
Sep 26, 2008 9.723 9.828 9.396 9.645 0 -0.08(-0.84%)
Sep 25, 2008 9.287 9.956 9.287 9.727 60,317 +0.39(+4.16%)
Sep 24, 2008 9.361 9.734 9.314 9.338 44,524 -0.38(-3.92%)
Sep 23, 2008 10.11 10.11 9.633 9.719 61,796 -0.30(-3.03%)
Sep 22, 2008 10.64 10.76 10.02 10.02 52,195 -0.75(-6.97%)
Sep 19, 2008 9.474 10.83 9.474 10.77 0 +1.21(+12.69%)
Sep 18, 2008 9.723 9.793 9.019 9.559 192,483 +0.26(+2.80%)
Sep 17, 2008 9.237 9.517 9.237 9.299 238,615 +0.07(+0.76%)
Sep 16, 2008 9.330 9.478 9.186 9.229 33,481 -0.44(-4.58%)
Sep 15, 2008 10.26 10.26 9.470 9.672 40,984 -0.58(-5.62%)
Sep 12, 2008 9.567 10.38 9.567 10.25 62,079 +0.52(+5.32%)
Sep 11, 2008 9.497 9.867 9.373 9.730 24,214 +0.11(+1.09%)
Sep 10, 2008 9.649 9.777 9.439 9.625 29,446 -0.05(-0.56%)
Sep 09, 2008 9.983 9.983 9.680 9.680 57,113 -0.30(-3.04%)
Sep 08, 2008 10.27 10.39 9.925 9.983 33,771 -0.30(-2.88%)
Sep 05, 2008 10.41 10.41 10.16 10.28 0 -0.19(-1.78%)
Sep 04, 2008 10.69 10.80 10.32 10.47 75,645 -0.07(-0.70%)
Sep 03, 2008 11.00 11.00 10.47 10.54 32,838 -0.39(-3.56%)
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.