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 (%)
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%)
Jan 03, 2007 8.416 8.416 8.233 8.233 10,028 -0.22(-2.62%)
Dec 29, 2006 8.404 8.478 8.284 8.455 27,255 -0.05(-0.55%)
Dec 28, 2006 8.404 8.509 8.396 8.502 10,799 +0.16(+1.86%)
Dec 27, 2006 8.299 8.346 8.299 8.346 3,085 +0.05(+0.61%)
Dec 26, 2006 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Dec 22, 2006 8.128 8.338 8.128 8.295 7,199 +0.07(+0.85%)
Dec 21, 2006 8.256 8.291 8.206 8.225 11,570 -0.09(-1.08%)
Dec 20, 2006 8.416 8.451 8.315 8.315 22,884 -0.06(-0.74%)
Dec 19, 2006 8.113 8.389 8.081 8.377 29,570 +0.21(+2.57%)
Dec 18, 2006 8.132 8.167 7.992 8.167 139,365 +0.00(+0.00%)
Dec 15, 2006 8.120 8.241 8.113 8.167 65,825 +0.06(+0.72%)
Dec 14, 2006 8.124 8.124 8.031 8.109 117,766 -0.10(-1.18%)
Dec 13, 2006 8.116 8.221 8.011 8.206 107,480 +0.04(+0.48%)
Dec 12, 2006 8.186 8.221 8.011 8.167 148,107 -0.10(-1.18%)
Dec 11, 2006 8.206 8.264 8.124 8.264 129,336 +0.08(+0.95%)
Dec 08, 2006 7.934 8.186 7.934 8.186 15,942 +0.26(+3.24%)
Dec 07, 2006 7.759 7.930 7.759 7.930 15,684 +0.19(+2.51%)
Dec 06, 2006 7.774 7.774 7.661 7.735 15,684 -0.06(-0.80%)
Dec 05, 2006 7.934 7.969 7.724 7.798 42,683 -0.13(-1.62%)
Dec 04, 2006 7.992 7.992 7.798 7.926 25,713 -0.11(-1.31%)
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.