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

Stantec (NY: STN )

80.68 +1.86 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005 5.917 6.026 5.917 6.026 104,909 +0.15(+2.62%)
Sep 29, 2005 5.814 5.892 5.814 5.872 892,758 +0.06(+0.97%)
Sep 28, 2005 5.781 5.816 5.781 5.816 125,479 +0.04(+0.77%)
Sep 27, 2005 5.834 5.843 5.766 5.771 240,674 -0.03(-0.57%)
Sep 26, 2005 5.841 5.880 5.717 5.804 1,419,363 -0.03(-0.50%)
Sep 23, 2005 6.048 6.048 5.834 5.834 150,164 -0.26(-4.25%)
Sep 22, 2005 6.166 6.166 6.092 6.092 96,681 -0.06(-1.04%)
Sep 21, 2005 6.201 6.232 6.156 6.156 148,107 -0.02(-0.31%)
Sep 20, 2005 6.258 6.258 6.156 6.176 39,083 -0.07(-1.12%)
Sep 19, 2005 6.223 6.283 6.203 6.246 458,721 +0.04(+0.72%)
Sep 16, 2005 6.067 6.201 6.067 6.201 57,597 +0.11(+1.89%)
Sep 15, 2005 6.077 6.100 6.077 6.086 259,188 +0.04(+0.68%)
Sep 14, 2005 6.048 6.048 6.009 6.046 39,083 -0.00(-0.03%)
Sep 13, 2005 5.966 6.049 5.966 6.048 647,970 +0.10(+1.70%)
Sep 12, 2005 5.872 5.960 5.853 5.946 699,396 +0.05(+0.92%)
Sep 09, 2005 5.882 5.919 5.785 5.892 283,872 -0.02(-0.26%)
Sep 08, 2005 6.022 6.022 5.907 5.907 49,369 -0.11(-1.87%)
Sep 07, 2005 6.079 6.079 6.020 6.020 364,097 -0.06(-0.96%)
Sep 06, 2005 6.009 6.094 6.009 6.079 281,815 +0.11(+1.82%)
Sep 02, 2005 6.057 6.057 5.970 5.970 39,083 -0.12(-1.92%)
Sep 01, 2005 6.125 6.125 6.077 6.086 16,456 -0.06(-1.04%)
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%)
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.