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

Stantec (NY: STN )

79.74 -0.49 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Dec 02, 2002 0.8605 0.8692 0.8507 0.8643 209,304 -0.02(-1.88%)
Nov 29, 2002 0.8780 0.8896 0.8663 0.8809 715,852 -0.01(-1.41%)
Nov 27, 2002 0.8653 0.8993 0.8653 0.8935 308,557 +0.03(+3.96%)
Nov 26, 2002 0.8692 0.8712 0.8556 0.8595 605,800 -0.03(-3.70%)
Nov 25, 2002 0.8925 0.8984 0.8750 0.8925 193,876 -0.00(-0.54%)
Nov 22, 2002 0.8984 0.9139 0.8848 0.8974 409,352 +0.01(+0.65%)
Nov 21, 2002 0.8750 0.8945 0.8507 0.8916 163,535 +0.03(+2.92%)
Nov 20, 2002 0.8449 0.8702 0.8449 0.8663 220,104 +0.02(+2.77%)
Nov 19, 2002 0.8546 0.8575 0.8371 0.8430 425,294 -0.02(-2.58%)
Nov 18, 2002 0.8468 0.8702 0.8468 0.8653 280,272 +0.02(+2.89%)
Nov 15, 2002 0.8274 0.8605 0.8245 0.8410 476,206 +0.01(+1.29%)
Nov 14, 2002 0.8167 0.8556 0.8118 0.8303 197,990 +0.03(+3.64%)
Nov 13, 2002 0.8070 0.8118 0.7846 0.8011 344,555 -0.04(-4.41%)
Nov 12, 2002 0.8303 0.8391 0.8167 0.8381 224,732 +0.01(+1.17%)
Nov 11, 2002 0.8303 0.8361 0.8196 0.8284 267,416 -0.01(-1.27%)
Nov 08, 2002 0.8284 0.8400 0.8167 0.8391 302,900 +0.00(+0.58%)
Nov 07, 2002 0.8361 0.8430 0.8274 0.8342 641,284 -0.01(-1.49%)
Nov 06, 2002 0.8371 0.8595 0.8313 0.8468 199,533 +0.01(+1.63%)
Nov 05, 2002 0.8080 0.8361 0.8080 0.8332 360,497 +0.03(+3.25%)
Nov 04, 2002 0.8118 0.8235 0.7973 0.8070 190,276 +0.01(+0.85%)
Nov 01, 2002 0.8050 0.8138 0.7924 0.8002 229,875 -0.01(-1.79%)
Oct 31, 2002 0.8138 0.8177 0.8021 0.8148 322,442 -0.00(-0.48%)
Oct 30, 2002 0.8021 0.8361 0.7914 0.8186 308,557 +0.00(+0.00%)
Oct 29, 2002 0.8148 0.8235 0.7963 0.8186 397,010 -0.02(-2.66%)
Oct 28, 2002 0.8245 0.8605 0.8089 0.8410 314,214 +0.03(+3.10%)
Oct 25, 2002 0.8128 0.8342 0.7914 0.8157 294,672 -0.01(-0.83%)
Oct 24, 2002 0.8245 0.8352 0.8021 0.8225 437,122 -0.00(-0.12%)
Oct 23, 2002 0.8186 0.8342 0.8167 0.8235 1,337,081 -0.01(-1.40%)
Oct 22, 2002 0.8186 0.8381 0.8167 0.8352 529,175 +0.02(+2.02%)
Oct 21, 2002 0.8070 0.8206 0.8021 0.8186 181,020 +0.01(+1.32%)
Oct 18, 2002 0.8080 0.8216 0.8011 0.8080 341,470 +0.01(+0.73%)
Oct 17, 2002 0.7953 0.8148 0.7798 0.8021 191,305 +0.01(+0.98%)
Oct 16, 2002 0.7798 0.8021 0.7778 0.7943 506,548 +0.01(+1.87%)
Oct 15, 2002 0.7671 0.7895 0.7652 0.7798 229,360 +0.02(+2.69%)
Oct 14, 2002 0.7603 0.7632 0.7418 0.7593 282,329 -0.02(-3.10%)
Oct 11, 2002 0.7700 0.8011 0.7603 0.7836 392,381 +0.03(+3.33%)
Oct 10, 2002 0.7438 0.7632 0.7292 0.7584 346,612 +0.03(+4.14%)
Oct 09, 2002 0.7175 0.7380 0.7068 0.7282 989,440 -0.00(-0.13%)
Oct 08, 2002 0.7399 0.7535 0.7107 0.7292 524,547 -0.01(-0.92%)
Oct 07, 2002 0.7905 0.7924 0.7360 0.7360 451,007 -0.07(-8.90%)
Oct 04, 2002 0.7973 0.8177 0.7914 0.8080 347,641 -0.03(-3.26%)
Oct 03, 2002 0.8109 0.8449 0.8109 0.8352 152,221 +0.02(+2.87%)
Oct 02, 2002 0.8021 0.8303 0.7973 0.8118 561,059 -0.03(-3.91%)
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.