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 (%)
Mar 31, 2006 3.590 3.597 3.578 3.596 38,569 -0.01(-0.27%)
Mar 30, 2006 3.652 3.652 3.583 3.606 44,740 +0.06(+1.76%)
Mar 29, 2006 3.427 3.544 3.427 3.544 38,569 +0.14(+4.02%)
Mar 28, 2006 3.367 3.408 3.367 3.407 23,141 +0.04(+1.21%)
Mar 27, 2006 3.367 3.371 3.364 3.366 17,484 -0.00(-0.09%)
Mar 24, 2006 3.368 3.377 3.364 3.369 13,370 +0.00(+0.03%)
Mar 23, 2006 3.379 3.398 3.358 3.368 12,342 -0.03(-0.80%)
Mar 22, 2006 3.488 3.488 3.379 3.395 26,741 -0.07(-2.10%)
Mar 21, 2006 3.486 3.486 3.422 3.468 42,683 +0.01(+0.20%)
Mar 20, 2006 3.468 3.486 3.443 3.461 13,370 +0.01(+0.20%)
Mar 17, 2006 3.393 3.454 3.393 3.454 5,656 +0.05(+1.57%)
Mar 16, 2006 3.490 3.501 3.401 3.401 20,056 -0.09(-2.56%)
Mar 15, 2006 3.469 3.490 3.469 3.490 7,713 +0.01(+0.36%)
Mar 14, 2006 3.403 3.498 3.379 3.478 42,169 +0.11(+3.11%)
Mar 13, 2006 3.283 3.373 3.283 3.373 22,113 +0.11(+3.34%)
Mar 10, 2006 3.270 3.297 3.262 3.264 12,856 +0.00(+0.03%)
Mar 09, 2006 3.286 3.286 3.262 3.263 15,427 -0.02(-0.53%)
Mar 08, 2006 3.315 3.315 3.274 3.280 36,512 -0.02(-0.71%)
Mar 07, 2006 3.303 3.310 3.302 3.304 21,084 -0.05(-1.62%)
Mar 06, 2006 3.398 3.398 3.350 3.358 16,970 -0.04(-1.12%)
Mar 03, 2006 3.423 3.423 3.394 3.396 17,999 -0.05(-1.36%)
Mar 02, 2006 3.481 3.481 3.426 3.443 28,798 -0.05(-1.53%)
Mar 01, 2006 3.470 3.497 3.453 3.496 13,885 +0.01(+0.17%)
Feb 28, 2006 3.472 3.500 3.433 3.490 26,227 +0.02(+0.53%)
Feb 27, 2006 3.568 3.597 3.427 3.472 60,682 -0.08(-2.32%)
Feb 24, 2006 3.768 3.768 3.550 3.555 104,395 -0.23(-6.14%)
Feb 23, 2006 3.889 3.895 3.777 3.787 52,454 -0.10(-2.63%)
Feb 22, 2006 3.840 3.889 3.831 3.889 30,855 +0.07(+1.86%)
Feb 21, 2006 3.781 3.889 3.781 3.818 30,341 -3.75(-49.54%)
Feb 17, 2006 7.564 7.665 7.539 7.566 170,735 +0.03(+0.39%)
Feb 16, 2006 7.372 7.537 7.370 7.537 78,167 +0.21(+2.84%)
Feb 15, 2006 7.329 7.329 7.329 7.329 22,627 +0.03(+0.40%)
Feb 14, 2006 7.360 7.360 7.300 7.300 28,798 -0.08(-1.03%)
Feb 13, 2006 7.502 7.502 7.358 7.376 63,768 -0.09(-1.20%)
Feb 10, 2006 7.683 7.683 7.463 7.465 121,365 -0.16(-2.09%)
Feb 09, 2006 7.389 7.625 7.389 7.625 111,080 +0.25(+3.32%)
Feb 08, 2006 7.428 7.428 7.352 7.380 174,849 -0.04(-0.50%)
Feb 07, 2006 7.733 7.813 7.416 7.416 267,416 -0.30(-3.83%)
Feb 06, 2006 7.506 7.728 7.467 7.712 222,161 +0.23(+3.01%)
Feb 03, 2006 7.428 7.486 7.428 7.486 80,224 +0.06(+0.79%)
Feb 02, 2006 7.409 7.440 7.385 7.428 191,305 +0.06(+0.76%)
Feb 01, 2006 7.292 7.393 7.292 7.372 78,167 +0.10(+1.34%)
Jan 31, 2006 7.189 7.276 7.189 7.274 76,110 +0.10(+1.33%)
Jan 30, 2006 7.156 7.205 7.156 7.179 88,453 +0.03(+0.46%)
Jan 27, 2006 7.090 7.146 7.068 7.146 211,875 +0.04(+0.52%)
Jan 26, 2006 7.018 7.127 7.014 7.109 123,422 +0.11(+1.53%)
Jan 25, 2006 6.975 7.031 6.975 7.002 86,396 +0.03(+0.45%)
Jan 24, 2006 6.924 6.971 6.923 6.971 102,852 +0.05(+0.70%)
Jan 23, 2006 6.835 6.958 6.835 6.923 148,107 +0.11(+1.57%)
Jan 20, 2006 6.742 6.821 6.742 6.816 238,617 +0.10(+1.45%)
Jan 19, 2006 6.567 6.728 6.567 6.718 135,765 +0.15(+2.34%)
Jan 18, 2006 6.611 6.611 6.557 6.565 39,083 -0.10(-1.43%)
Jan 17, 2006 6.687 6.687 6.635 6.660 43,198 -0.03(-0.41%)
Jan 13, 2006 6.563 6.687 6.563 6.687 211,875 +0.10(+1.45%)
Jan 12, 2006 6.534 6.592 6.534 6.592 213,933 +0.05(+0.74%)
Jan 11, 2006 6.499 6.543 6.499 6.543 1,479,017 +0.03(+0.48%)
Jan 10, 2006 6.516 6.526 6.473 6.512 861,903 +0.00(+0.03%)
Jan 09, 2006 6.489 6.528 6.466 6.510 187,191 +0.02(+0.27%)
Jan 06, 2006 6.475 6.524 6.456 6.493 98,738 -0.02(-0.33%)
Jan 05, 2006 6.689 6.689 6.514 6.514 84,338 -0.18(-2.62%)
Jan 04, 2006 6.740 6.740 6.689 6.689 65,825 -0.01(-0.17%)
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.