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

Stantec (NY: STN )

81.02 +0.09 (+0.11%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 11, 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 (%)
Aug 31, 2005 6.125 6.174 6.125 6.151 24,684 +0.03(+0.41%)
Aug 30, 2005 5.999 6.141 5.999 6.125 24,684 +0.16(+2.61%)
Aug 29, 2005 5.884 5.970 5.872 5.970 74,053 +0.06(+1.02%)
Aug 26, 2005 5.970 5.970 5.892 5.909 37,026 -0.08(-1.33%)
Aug 25, 2005 6.213 6.213 5.989 5.989 98,738 -0.24(-3.78%)
Aug 24, 2005 6.320 6.320 6.224 6.224 57,597 -0.12(-1.84%)
Aug 23, 2005 6.388 6.388 6.339 6.341 94,624 +0.00(+0.03%)
Aug 22, 2005 6.205 6.339 6.176 6.339 78,167 +0.12(+1.91%)
Aug 19, 2005 6.339 6.339 6.129 6.221 90,510 -0.07(-1.11%)
Aug 18, 2005 6.244 6.291 6.234 6.291 18,513 +0.02(+0.37%)
Aug 17, 2005 6.217 6.281 6.145 6.267 133,708 +0.00(+0.06%)
Aug 16, 2005 6.261 6.322 6.261 6.263 162,506 +0.02(+0.34%)
Aug 15, 2005 6.145 6.298 6.145 6.242 94,624 +0.15(+2.39%)
Aug 12, 2005 6.028 6.125 6.028 6.096 104,909 +0.07(+1.13%)
Aug 11, 2005 5.970 6.028 5.970 6.028 82,281 +0.06(+0.98%)
Aug 10, 2005 5.911 5.970 5.911 5.970 8,228 +0.09(+1.49%)
Aug 09, 2005 5.960 5.979 5.882 5.882 96,681 -0.08(-1.31%)
Aug 08, 2005 5.921 5.960 5.872 5.960 55,540 +0.09(+1.49%)
Aug 05, 2005 5.659 5.892 5.659 5.872 304,443 -8.03(-57.76%)
Aug 03, 2005 13.79 13.94 13.79 13.90 1,871,399 +0.10(+0.69%)
Aug 02, 2005 13.83 13.86 13.57 13.81 3,366,873 -0.02(-0.17%)
Aug 01, 2005 14.27 14.27 13.79 13.83 3,925,362 -0.45(-3.17%)
Jul 29, 2005 14.38 14.57 14.22 14.28 3,351,445 -0.16(-1.09%)
Jul 28, 2005 13.76 14.60 13.74 14.44 5,115,879 +0.48(+3.43%)
Jul 27, 2005 13.94 14.11 13.93 13.96 3,916,105 -0.20(-1.43%)
Jul 26, 2005 14.04 14.24 14.03 14.16 1,507,816 +0.16(+1.12%)
Jul 25, 2005 14.13 14.20 13.95 14.01 1,223,429 -0.11(-0.81%)
Jul 22, 2005 13.96 14.16 13.96 14.12 1,973,737 +0.20(+1.42%)
Jul 21, 2005 14.29 14.29 13.88 13.92 2,685,476 -0.34(-2.40%)
Jul 20, 2005 14.00 14.29 13.96 14.27 1,680,094 +0.25(+1.75%)
Jul 19, 2005 13.93 14.10 13.93 14.02 2,144,987 +0.09(+0.67%)
Jul 18, 2005 13.90 14.12 13.86 13.93 1,795,803 +0.01(+0.04%)
Jul 15, 2005 13.90 13.98 13.83 13.92 1,737,691 -0.02(-0.11%)
Jul 14, 2005 13.82 13.96 13.78 13.94 3,387,958 +0.18(+1.27%)
Jul 13, 2005 13.67 13.87 13.65 13.76 4,547,105 +0.09(+0.67%)
Jul 12, 2005 13.46 13.74 13.43 13.67 3,928,447 +0.20(+1.46%)
Jul 11, 2005 13.36 13.51 13.36 13.47 939,042 +0.12(+0.93%)
Jul 08, 2005 13.14 13.41 13.14 13.35 1,221,372 +0.20(+1.55%)
Jul 07, 2005 13.08 13.21 13.05 13.14 2,120,816 -0.09(-0.66%)
Jul 06, 2005 12.98 13.24 12.92 13.23 1,559,756 +0.25(+1.92%)
Jul 05, 2005 12.93 13.02 12.87 12.98 1,130,862 +0.04(+0.33%)
Jul 01, 2005 12.92 12.95 12.84 12.94 849,046 +0.03(+0.23%)
Jun 30, 2005 13.15 13.18 12.88 12.91 1,679,579 -0.22(-1.70%)
Jun 29, 2005 13.09 13.23 12.97 13.14 1,439,933 +0.00(+0.01%)
Jun 28, 2005 12.83 13.13 12.83 13.13 2,159,386 +0.33(+2.61%)
Jun 27, 2005 12.89 12.95 12.72 12.80 1,862,142 -0.24(-1.83%)
Jun 24, 2005 13.04 13.05 12.87 13.04 2,713,246 -0.02(-0.18%)
Jun 23, 2005 13.30 13.44 13.05 13.06 2,220,583 -0.25(-1.87%)
Jun 22, 2005 13.30 13.38 13.25 13.31 1,299,540 -0.00(-0.03%)
Jun 21, 2005 13.31 13.39 13.20 13.31 1,550,500 -0.03(-0.19%)
Jun 20, 2005 13.32 13.43 13.22 13.34 1,292,340 +0.00(+0.03%)
Jun 17, 2005 13.55 13.55 13.32 13.34 2,014,878 -0.24(-1.78%)
Jun 16, 2005 13.34 13.63 13.34 13.58 2,179,956 +0.23(+1.73%)
Jun 15, 2005 13.30 13.42 13.06 13.35 2,676,734 +0.02(+0.16%)
Jun 14, 2005 13.14 13.34 13.12 13.32 2,975,006 +0.13(+1.00%)
Jun 13, 2005 13.14 13.24 13.01 13.19 1,724,835 +0.03(+0.24%)
Jun 10, 2005 13.37 13.39 13.11 13.16 1,945,967 -0.25(-1.88%)
Jun 09, 2005 13.18 13.43 13.12 13.41 2,572,853 +0.19(+1.44%)
Jun 08, 2005 13.50 13.51 13.17 13.22 3,900,163 -0.27(-2.02%)
Jun 07, 2005 13.64 13.68 13.46 13.50 2,076,075 +0.09(+0.64%)
Jun 06, 2005 13.57 13.57 13.33 13.41 1,467,703 -0.17(-1.25%)
Jun 03, 2005 13.50 13.76 13.42 13.58 4,365,570 +0.01(+0.04%)
Jun 02, 2005 13.15 13.62 13.12 13.57 5,456,834 +0.42(+3.18%)
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.