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, 2008 9.256 9.415 8.918 9.256 62,691 +0.17(+1.88%)
Sep 29, 2008 9.334 9.598 9.050 9.085 140,187 -0.56(-5.81%)
Sep 26, 2008 9.723 9.828 9.396 9.645 0 -0.08(-0.84%)
Sep 25, 2008 9.287 9.956 9.287 9.727 60,317 +0.39(+4.16%)
Sep 24, 2008 9.361 9.734 9.314 9.338 44,524 -0.38(-3.92%)
Sep 23, 2008 10.11 10.11 9.633 9.719 61,796 -0.30(-3.03%)
Sep 22, 2008 10.64 10.76 10.02 10.02 52,195 -0.75(-6.97%)
Sep 19, 2008 9.474 10.83 9.474 10.77 0 +1.21(+12.69%)
Sep 18, 2008 9.723 9.793 9.019 9.559 192,483 +0.26(+2.80%)
Sep 17, 2008 9.237 9.517 9.237 9.299 238,615 +0.07(+0.76%)
Sep 16, 2008 9.330 9.478 9.186 9.229 33,481 -0.44(-4.58%)
Sep 15, 2008 10.26 10.26 9.470 9.672 40,984 -0.58(-5.62%)
Sep 12, 2008 9.567 10.38 9.567 10.25 62,079 +0.52(+5.32%)
Sep 11, 2008 9.497 9.867 9.373 9.730 24,214 +0.11(+1.09%)
Sep 10, 2008 9.649 9.777 9.439 9.625 29,446 -0.05(-0.56%)
Sep 09, 2008 9.983 9.983 9.680 9.680 57,113 -0.30(-3.04%)
Sep 08, 2008 10.27 10.39 9.925 9.983 33,771 -0.30(-2.88%)
Sep 05, 2008 10.41 10.41 10.16 10.28 0 -0.19(-1.78%)
Sep 04, 2008 10.69 10.80 10.32 10.47 75,645 -0.07(-0.70%)
Sep 03, 2008 11.00 11.00 10.47 10.54 32,838 -0.39(-3.56%)
Sep 02, 2008 11.46 11.46 10.83 10.93 45,401 -0.26(-2.36%)
Aug 29, 2008 11.28 11.34 11.19 11.19 0 -0.11(-0.96%)
Aug 28, 2008 11.28 11.38 11.20 11.30 32,668 +0.12(+1.11%)
Aug 27, 2008 11.08 11.26 11.07 11.18 29,708 +0.16(+1.48%)
Aug 26, 2008 10.99 11.06 10.86 11.01 29,747 +0.12(+1.14%)
Aug 25, 2008 10.91 10.95 10.81 10.89 78,316 -0.02(-0.18%)
Aug 22, 2008 10.94 10.97 10.90 10.91 0 +0.04(+0.39%)
Aug 21, 2008 10.78 10.97 10.75 10.87 56,741 +0.16(+1.49%)
Aug 20, 2008 10.63 10.76 10.61 10.71 40,058 -0.10(-0.90%)
Aug 19, 2008 10.64 10.82 10.64 10.80 40,549 +0.03(+0.29%)
Aug 18, 2008 10.89 10.89 10.70 10.77 35,972 +0.00(+0.04%)
Aug 15, 2008 10.68 10.80 10.64 10.77 0 +0.06(+0.58%)
Aug 14, 2008 10.71 10.82 10.52 10.71 23,838 +0.10(+0.92%)
Aug 13, 2008 10.61 10.67 10.53 10.61 37,119 +0.02(+0.22%)
Aug 12, 2008 10.30 10.59 10.30 10.59 29,631 +0.12(+1.11%)
Aug 11, 2008 10.54 10.62 10.41 10.47 25,149 -0.00(-0.04%)
Aug 08, 2008 10.62 10.76 10.33 10.47 62,020 -0.27(-2.55%)
Aug 07, 2008 10.78 10.98 10.62 10.75 151,321 -0.04(-0.42%)
Aug 06, 2008 10.62 10.82 10.50 10.79 145,669 +0.30(+2.89%)
Aug 05, 2008 10.66 10.73 10.15 10.49 54,722 +0.12(+1.16%)
Aug 04, 2008 10.31 10.57 10.11 10.37 22,210 +0.20(+1.95%)
Aug 01, 2008 10.89 10.94 10.04 10.17 71,798 -0.49(-4.63%)
Jul 31, 2008 9.528 10.82 9.528 10.66 174,003 +1.26(+13.45%)
Jul 30, 2008 8.836 9.528 8.778 9.400 59,983 +0.50(+5.59%)
Jul 29, 2008 8.902 9.081 8.867 8.902 40,690 -0.12(-1.38%)
Jul 28, 2008 8.999 9.097 8.937 9.027 33,020 -0.08(-0.90%)
Jul 25, 2008 8.817 9.248 8.657 9.108 84,750 +0.24(+2.72%)
Jul 24, 2008 9.275 9.365 8.739 8.867 49,130 -0.37(-4.04%)
Jul 23, 2008 9.517 9.517 9.135 9.240 31,704 -0.25(-2.66%)
Jul 22, 2008 9.178 9.692 9.151 9.493 65,123 +0.25(+2.69%)
Jul 21, 2008 9.501 9.501 9.217 9.244 83,061 -0.21(-2.26%)
Jul 18, 2008 9.314 9.606 9.299 9.458 39,045 +0.16(+1.71%)
Jul 17, 2008 9.202 9.392 9.034 9.299 29,729 +0.07(+0.72%)
Jul 16, 2008 8.521 9.248 8.521 9.233 64,696 +0.73(+8.60%)
Jul 15, 2008 8.727 8.890 8.470 8.502 91,111 -0.39(-4.37%)
Jul 14, 2008 9.050 9.097 8.793 8.890 42,480 -0.17(-1.85%)
Jul 11, 2008 9.373 9.373 8.941 9.058 83,135 -0.26(-2.80%)
Jul 10, 2008 9.552 9.552 9.264 9.318 24,504 -0.16(-1.72%)
Jul 09, 2008 9.404 9.583 9.357 9.482 51,012 +0.15(+1.58%)
Jul 08, 2008 9.240 9.349 9.198 9.334 32,712 +0.00(+0.04%)
Jul 07, 2008 9.334 9.377 9.240 9.330 66,710 +0.18(+1.95%)
Jul 04, 2008 9.618 9.618 9.011 9.151 78,779 +0.00(+0.00%)
Jul 03, 2008 9.618 9.618 9.011 9.151 78,779 -0.50(-5.20%)
Jul 02, 2008 9.913 9.995 9.641 9.653 86,231 -0.23(-2.32%)
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.