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

Stantec (NY: STN )

81.57 -0.54 (-0.66%)
Streaming Delayed Price Updated: 12:07 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 (%)
Mar 30, 2007 10.62 10.78 10.62 10.65 18,770 -0.02(-0.18%)
Mar 29, 2007 10.57 10.67 10.54 10.67 8,999 +0.13(+1.25%)
Mar 28, 2007 10.69 10.69 10.54 10.54 17,227 -0.19(-1.81%)
Mar 27, 2007 10.78 10.78 10.64 10.73 11,570 -0.05(-0.47%)
Mar 26, 2007 10.77 10.80 10.64 10.78 27,513 +0.05(+0.51%)
Mar 23, 2007 10.69 10.74 10.68 10.73 196,705 +0.01(+0.07%)
Mar 22, 2007 10.64 10.76 10.56 10.72 28,541 +0.09(+0.88%)
Mar 21, 2007 10.66 10.66 10.47 10.62 22,370 -0.02(-0.22%)
Mar 20, 2007 10.69 10.81 10.60 10.65 22,884 -0.01(-0.11%)
Mar 19, 2007 10.94 10.94 10.65 10.66 20,313 -0.25(-2.32%)
Mar 16, 2007 10.65 10.96 10.65 10.91 58,625 +0.31(+2.97%)
Mar 15, 2007 10.31 10.60 10.31 10.60 8,228 +0.33(+3.18%)
Mar 14, 2007 9.894 10.36 9.894 10.27 13,885 -0.14(-1.31%)
Mar 13, 2007 10.63 10.57 10.41 10.41 24,684 -0.22(-2.09%)
Mar 12, 2007 10.65 10.69 10.55 10.63 31,884 -0.01(-0.07%)
Mar 09, 2007 10.31 10.75 10.29 10.64 51,683 +0.28(+2.70%)
Mar 08, 2007 10.38 10.41 10.15 10.36 19,799 +0.00(+0.00%)
Mar 07, 2007 10.00 10.38 9.929 10.36 73,282 +0.40(+4.02%)
Mar 06, 2007 9.975 9.995 9.925 9.956 6,942 +0.04(+0.39%)
Mar 05, 2007 9.968 10.01 9.808 9.917 33,169 -0.04(-0.35%)
Mar 02, 2007 9.890 10.05 9.832 9.952 35,998 +0.11(+1.15%)
Mar 01, 2007 9.548 9.929 9.548 9.839 49,883 +0.09(+0.92%)
Feb 28, 2007 9.882 9.956 9.641 9.750 46,540 -0.05(-0.48%)
Feb 27, 2007 9.933 10.04 9.649 9.797 43,455 -0.30(-3.00%)
Feb 26, 2007 9.552 10.10 9.528 10.10 106,709 +0.65(+6.83%)
Feb 23, 2007 9.415 9.571 9.380 9.454 42,169 +0.02(+0.16%)
Feb 22, 2007 9.085 9.513 8.980 9.439 102,852 +0.39(+4.34%)
Feb 21, 2007 9.287 9.287 9.046 9.046 30,341 -0.09(-0.94%)
Feb 20, 2007 9.116 9.194 9.081 9.132 6,685 +0.02(+0.17%)
Feb 16, 2007 9.178 9.178 9.108 9.116 8,485 -0.05(-0.59%)
Feb 15, 2007 9.167 9.170 9.069 9.170 8,485 -0.05(-0.59%)
Feb 14, 2007 9.132 9.244 9.132 9.225 12,085 +0.11(+1.19%)
Feb 13, 2007 9.073 9.124 9.030 9.116 8,742 +0.10(+1.12%)
Feb 12, 2007 8.890 9.097 8.890 9.015 21,084 +0.16(+1.80%)
Feb 09, 2007 9.085 9.085 8.836 8.855 18,513 -0.17(-1.90%)
Feb 08, 2007 8.945 9.038 8.925 9.027 18,513 +0.08(+0.87%)
Feb 07, 2007 9.030 9.124 8.949 8.949 23,913 -0.09(-0.99%)
Feb 06, 2007 9.205 9.205 9.030 9.038 9,256 -0.20(-2.19%)
Feb 05, 2007 9.287 9.287 9.240 9.240 2,828 -0.03(-0.29%)
Feb 02, 2007 9.042 9.349 9.042 9.268 37,284 +0.05(+0.55%)
Feb 01, 2007 9.237 9.264 9.182 9.217 15,170 +0.07(+0.72%)
Jan 31, 2007 9.100 9.244 9.062 9.151 33,169 +0.07(+0.81%)
Jan 30, 2007 9.279 9.279 9.038 9.077 28,027 -0.15(-1.64%)
Jan 29, 2007 9.295 9.295 9.132 9.229 21,599 -0.16(-1.74%)
Jan 26, 2007 9.027 9.505 8.984 9.392 143,993 +0.37(+4.05%)
Jan 25, 2007 8.883 9.178 8.883 9.027 34,455 +0.20(+2.29%)
Jan 24, 2007 8.813 8.859 8.766 8.824 10,799 -0.01(-0.13%)
Jan 23, 2007 8.883 8.883 8.805 8.836 27,255 +0.00(+0.04%)
Jan 22, 2007 8.902 8.910 8.774 8.832 20,827 -0.08(-0.92%)
Jan 19, 2007 8.914 9.007 8.879 8.914 15,942 -0.09(-0.95%)
Jan 18, 2007 8.785 9.058 8.785 8.999 49,883 +0.21(+2.43%)
Jan 17, 2007 8.945 8.949 8.684 8.785 59,140 -0.18(-2.00%)
Jan 16, 2007 8.478 9.100 8.478 8.964 151,193 +0.55(+6.52%)
Jan 12, 2007 8.132 8.474 8.132 8.416 58,883 +0.34(+4.24%)
Jan 11, 2007 8.004 8.128 8.004 8.074 49,626 +0.13(+1.62%)
Jan 10, 2007 7.910 7.945 7.817 7.945 53,740 -0.02(-0.29%)
Jan 09, 2007 7.969 8.004 7.871 7.969 17,484 -0.06(-0.73%)
Jan 08, 2007 8.085 8.151 7.988 8.027 10,028 -0.12(-1.43%)
Jan 05, 2007 7.988 8.144 7.930 8.144 8,999 +0.11(+1.40%)
Jan 04, 2007 8.186 8.186 8.023 8.031 11,570 -0.20(-2.46%)
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.