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 (%)
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%)
Oct 01, 2002 0.8332 0.8488 0.8216 0.8449 610,429 -0.09(-9.85%)
Sep 30, 2002 0.9159 0.9450 0.8993 0.9373 415,523 -2.39(-71.81%)
Sep 26, 2002 3.304 3.372 3.278 3.325 4,215,406 +0.02(+0.71%)
Sep 25, 2002 3.230 3.308 3.185 3.302 2,603,708 +0.07(+2.29%)
Sep 24, 2002 3.296 3.296 3.191 3.228 2,009,736 -0.08(-2.30%)
Sep 23, 2002 3.205 3.306 3.140 3.304 5,110,736 +0.26(+8.42%)
Sep 20, 2002 3.189 3.189 3.033 3.047 3,803,996 -0.03(-1.01%)
Sep 19, 2002 3.063 3.111 3.053 3.078 2,923,579 +0.02(+0.51%)
Sep 18, 2002 2.816 3.072 2.800 3.063 4,515,221 +0.24(+8.55%)
Sep 17, 2002 2.761 2.839 2.761 2.822 1,458,447 +0.08(+2.91%)
Sep 16, 2002 2.748 2.761 2.718 2.742 665,969 -0.01(-0.35%)
Sep 13, 2002 2.695 2.781 2.666 2.752 3,793,711 +0.11(+4.12%)
Sep 12, 2002 2.654 2.670 2.610 2.643 993,554 -0.05(-1.81%)
Sep 11, 2002 2.678 2.728 2.672 2.691 2,725,589 +0.04(+1.61%)
Sep 10, 2002 2.526 2.654 2.503 2.648 3,877,536 +0.14(+5.66%)
Sep 09, 2002 2.392 2.596 2.372 2.506 4,113,068 +0.11(+4.80%)
Sep 06, 2002 2.295 2.421 2.295 2.392 3,851,308 +0.11(+4.68%)
Sep 05, 2002 2.291 2.304 2.267 2.285 1,332,967 -0.05(-2.08%)
Sep 04, 2002 2.322 2.355 2.304 2.333 1,042,923 +0.03(+1.35%)
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.