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 (%)
Feb 28, 2003 0.9295 0.9499 0.9295 0.9324 1,904,312 +0.01(+0.84%)
Feb 27, 2003 0.9499 0.9567 0.9217 0.9246 1,198,744 -0.02(-2.16%)
Feb 26, 2003 0.9470 0.9655 0.9334 0.9450 372,840 -0.00(-0.10%)
Feb 25, 2003 0.9353 0.9480 0.9256 0.9460 1,261,484 +0.00(+0.00%)
Feb 24, 2003 0.9781 0.9849 0.9110 0.9460 1,610,154 -0.02(-2.41%)
Feb 21, 2003 0.9684 0.9820 0.9674 0.9694 2,516,284 +0.02(+2.05%)
Feb 20, 2003 0.9538 0.9732 0.9480 0.9499 999,725 +0.01(+0.72%)
Feb 19, 2003 0.9373 0.9528 0.9188 0.9431 473,121 +0.09(+10.10%)
Feb 13, 2003 0.8575 0.8643 0.8245 0.8566 252,502 +0.05(+5.89%)
Feb 12, 2003 0.8361 0.8488 0.8070 0.8089 240,160 -0.02(-2.58%)
Feb 11, 2003 0.8361 0.8556 0.8303 0.8303 156,335 -0.02(-1.84%)
Feb 10, 2003 0.8361 0.8556 0.8284 0.8459 248,902 +0.01(+1.40%)
Feb 07, 2003 0.8361 0.8459 0.8284 0.8342 338,898 +0.00(+0.23%)
Feb 06, 2003 0.8361 0.8459 0.8323 0.8323 239,646 -0.02(-1.83%)
Feb 03, 2003 0.8361 0.8653 0.8361 0.8478 213,418 +0.02(+1.99%)
Jan 31, 2003 0.8177 0.8750 0.8177 0.8313 648,484 +0.02(+2.89%)
Jan 30, 2003 0.7846 0.8118 0.7846 0.8080 654,655 +0.04(+4.79%)
Jan 29, 2003 0.7681 0.7720 0.7506 0.7710 741,565 -0.01(-0.75%)
Jan 28, 2003 0.7613 0.7778 0.7496 0.7768 508,090 +0.03(+3.36%)
Jan 27, 2003 0.7535 0.7661 0.7467 0.7516 480,320 -0.02(-2.64%)
Jan 24, 2003 0.7778 0.7807 0.7613 0.7720 643,341 -0.00(-0.38%)
Jan 23, 2003 0.7632 0.7778 0.7506 0.7749 351,241 +0.00(+0.25%)
Jan 22, 2003 0.7778 0.7788 0.7632 0.7730 241,703 -0.01(-0.75%)
Jan 21, 2003 0.7875 0.7973 0.7710 0.7788 460,264 -0.01(-1.35%)
Jan 17, 2003 0.8118 0.8216 0.7807 0.7895 1,409,078 -0.02(-2.52%)
Jan 16, 2003 0.8128 0.8167 0.8031 0.8099 146,050 +0.00(+0.00%)
Jan 15, 2003 0.8060 0.8186 0.7982 0.8099 171,249 -0.00(-0.24%)
Jan 14, 2003 0.7943 0.8206 0.7943 0.8118 249,931 +0.01(+1.46%)
Jan 13, 2003 0.8109 0.8148 0.7885 0.8002 161,478 -0.02(-2.02%)
Jan 10, 2003 0.8138 0.8206 0.8070 0.8167 167,135 +0.00(+0.36%)
Jan 09, 2003 0.7992 0.8167 0.7992 0.8138 129,594 +0.01(+1.45%)
Jan 08, 2003 0.7973 0.8109 0.7924 0.8021 140,393 -0.01(-1.43%)
Jan 03, 2003 0.8031 0.8216 0.7992 0.8138 138,336 +0.02(+2.32%)
Dec 30, 2002 0.7836 0.8070 0.7836 0.7953 400,610 +0.02(+2.25%)
Dec 27, 2002 0.7924 0.7992 0.7681 0.7778 202,104 -0.02(-2.44%)
Dec 26, 2002 0.7973 0.8041 0.7788 0.7973 83,824 -0.00(-0.36%)
Dec 24, 2002 0.7827 0.8011 0.7807 0.8002 170,220 +0.02(+2.36%)
Dec 23, 2002 0.7914 0.8002 0.7788 0.7817 377,982 -0.02(-2.43%)
Dec 20, 2002 0.8031 0.8118 0.8002 0.8011 384,153 +0.00(+0.12%)
Dec 19, 2002 0.8031 0.8255 0.7924 0.8002 1,010,524 +0.02(+2.11%)
Dec 18, 2002 0.8118 0.8118 0.7836 0.7836 366,668 -0.08(-9.03%)
Dec 17, 2002 0.8361 0.8682 0.8361 0.8614 198,505 +0.01(+1.14%)
Dec 16, 2002 0.8517 0.8546 0.8245 0.8517 335,298 +0.01(+1.15%)
Dec 13, 2002 0.8410 0.8430 0.8216 0.8420 207,247 -0.01(-0.80%)
Dec 12, 2002 0.8381 0.8595 0.8274 0.8488 238,103 +0.01(+0.69%)
Dec 11, 2002 0.8361 0.8507 0.8332 0.8430 247,360 +0.01(+1.52%)
Dec 10, 2002 0.8264 0.8459 0.8148 0.8303 283,872 +0.01(+1.67%)
Dec 09, 2002 0.8410 0.8517 0.8167 0.8167 320,899 -0.02(-2.33%)
Dec 06, 2002 0.8391 0.8546 0.8235 0.8361 290,558 -0.01(-1.26%)
Dec 05, 2002 0.8420 0.8488 0.8216 0.8468 294,157 -0.01(-1.36%)
Dec 04, 2002 0.8498 0.8653 0.8400 0.8585 597,572 +0.01(+0.80%)
Dec 03, 2002 0.8517 0.8537 0.8410 0.8517 265,359 -0.01(-1.46%)
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.