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 (%)
Apr 30, 2009 8.556 8.805 8.556 8.603 41,881 +0.17(+1.98%)
Apr 29, 2009 8.486 8.673 8.295 8.435 70,453 +0.22(+2.70%)
Apr 28, 2009 8.307 8.342 8.163 8.214 13,113 -0.15(-1.81%)
Apr 27, 2009 8.552 8.552 8.365 8.365 10,670 -0.29(-3.33%)
Apr 24, 2009 8.373 8.665 8.373 8.653 31,963 +0.30(+3.54%)
Apr 23, 2009 8.070 8.393 8.058 8.358 30,508 +0.48(+6.12%)
Apr 22, 2009 7.798 8.264 7.778 7.875 116,012 +0.12(+1.55%)
Apr 21, 2009 7.938 7.938 7.572 7.755 81,433 -0.19(-2.45%)
Apr 20, 2009 8.315 8.315 7.938 7.949 23,056 -0.46(-5.41%)
Apr 17, 2009 8.513 8.750 8.288 8.404 93,832 -0.07(-0.87%)
Apr 16, 2009 8.525 8.552 8.291 8.478 52,045 +0.28(+3.46%)
Apr 15, 2009 7.868 8.210 7.868 8.194 22,113 +0.25(+3.08%)
Apr 14, 2009 8.159 8.159 7.871 7.949 30,392 -0.22(-2.67%)
Apr 13, 2009 7.961 8.365 7.778 8.167 112,204 +0.43(+5.53%)
Apr 09, 2009 7.416 7.747 7.393 7.739 43,678 +0.51(+7.05%)
Apr 08, 2009 7.413 7.467 6.993 7.230 34,789 -0.12(-1.69%)
Apr 07, 2009 7.300 7.591 7.257 7.354 43,668 -0.30(-3.96%)
Apr 06, 2009 7.949 7.949 7.568 7.658 32,141 -0.29(-3.67%)
Apr 03, 2009 7.642 8.035 7.642 7.949 38,924 +0.40(+5.31%)
Apr 02, 2009 7.420 7.778 7.343 7.549 35,278 +0.32(+4.47%)
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.