Skip to main content

SNC-Lavalin Group (OP: SNCAF )

42.90 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.84 28.00 27.84 27.97 800 +0.26(+0.94%)
Jan 30, 2019 28.57 28.58 27.57 27.71 2,344 +0.10(+0.36%)
Jan 29, 2019 27.19 27.81 26.78 27.61 20,391 +1.24(+4.70%)
Jan 28, 2019 25.88 29.72 25.53 26.37 12,210 -10.30(-28.09%)
Jan 25, 2019 36.29 36.67 36.29 36.67 1,300 +0.75(+2.09%)
Jan 24, 2019 35.80 35.92 35.80 35.92 900 +0.09(+0.25%)
Jan 22, 2019 35.83 35.83 35.83 0 -0.46(-1.27%)
Jan 18, 2019 36.29 36.29 36.29 12 +0.00(+0.00%)
Jan 17, 2019 36.29 36.29 36.29 16 +0.00(+0.00%)
Jan 16, 2019 35.83 36.29 35.83 36.29 200 +0.13(+0.36%)
Jan 15, 2019 36.17 36.17 36.16 36.16 1,845 +0.32(+0.88%)
Jan 14, 2019 35.84 35.84 35.84 35.84 799 +0.34(+0.97%)
Jan 11, 2019 35.50 35.50 35.50 15 +0.00(+0.00%)
Jan 10, 2019 35.50 35.50 35.50 35.50 285 +0.12(+0.34%)
Jan 09, 2019 35.41 35.41 35.38 35.38 300 +0.30(+0.86%)
Jan 08, 2019 35.08 35.08 35.08 35.08 1,000 +0.06(+0.17%)
Jan 07, 2019 34.86 34.86 35.02 15,995 +0.16(+0.46%)
Jan 04, 2019 34.72 34.86 34.72 34.86 600 +1.31(+3.90%)
Jan 03, 2019 33.55 33.55 33.55 22 +0.00(+0.00%)
Jan 02, 2019 33.55 33.55 33.55 33.55 100 +0.01(+0.03%)
Dec 31, 2018 33.54 33.54 33.54 33.54 300 +0.38(+1.13%)
Dec 28, 2018 32.93 32.93 33.16 428 +0.00(+0.00%)
Dec 27, 2018 32.93 32.93 33.16 428 +0.27(+0.84%)
Dec 26, 2018 32.89 32.89 32.89 29 +0.00(+0.00%)
Dec 24, 2018 32.89 32.89 32.89 32.89 100 +0.11(+0.34%)
Dec 21, 2018 33.26 33.27 32.78 32.78 5,100 -1.35(-3.96%)
Dec 20, 2018 34.13 34.13 34.13 50 +0.00(+0.00%)
Dec 19, 2018 34.85 34.85 34.13 34.13 1,549 -0.86(-2.46%)
Dec 18, 2018 34.99 34.99 34.99 34.99 100 -0.39(-1.10%)
Dec 17, 2018 35.38 35.38 35.38 99 +0.00(+0.00%)
Dec 14, 2018 35.38 35.38 35.38 35.38 100 +0.03(+0.08%)
Dec 13, 2018 35.35 35.35 35.35 35.35 733 +0.03(+0.09%)
Dec 12, 2018 35.32 35.32 35.32 1,017 +0.00(+0.00%)
Dec 11, 2018 35.31 35.41 35.29 35.32 400 +0.56(+1.62%)
Dec 10, 2018 35.40 35.40 34.76 642 -0.64(-1.82%)
Dec 07, 2018 35.42 35.42 35.40 35.40 500 +0.40(+1.14%)
Dec 06, 2018 34.58 35.00 34.58 35.00 1,098 -1.77(-4.81%)
Dec 04, 2018 36.77 36.77 36.77 7 +0.00(+0.00%)
Dec 03, 2018 36.77 36.77 36.77 36.77 100 +0.26(+0.71%)
Nov 30, 2018 37.70 37.70 36.51 9,603 -1.19(-3.16%)
Nov 26, 2018 37.70 37.70 37.70 0 +1.40(+3.87%)
Nov 21, 2018 36.30 36.30 36.30 0 +1.37(+3.93%)
Nov 19, 2018 34.93 34.93 34.93 0 -0.20(-0.56%)
Nov 16, 2018 35.10 35.10 35.12 288 +0.02(+0.07%)
Nov 14, 2018 35.10 35.10 35.10 0 -0.02(-0.06%)
Nov 13, 2018 35.12 35.12 35.12 35.12 105 +0.18(+0.52%)
Nov 06, 2018 34.94 34.94 34.94 0 -0.06(-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.