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

Stantec (NY: STN )

81.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2002 0.9706 0.9835 0.9577 0.9738 647,532 -0.01(-1.41%)
Nov 27, 2002 0.9566 0.9942 0.9566 0.9878 279,108 +0.04(+3.96%)
Nov 26, 2002 0.9609 0.9631 0.9459 0.9502 547,983 -0.04(-3.70%)
Nov 25, 2002 0.9867 0.9932 0.9674 0.9867 175,373 -0.01(-0.54%)
Nov 22, 2002 0.9932 1.010 0.9781 0.9921 370,284 +0.01(+0.65%)
Nov 21, 2002 0.9674 0.9889 0.9405 0.9856 147,927 +0.03(+2.92%)
Nov 20, 2002 0.9340 0.9620 0.9340 0.9577 199,097 +0.03(+2.77%)
Nov 19, 2002 0.9448 0.9480 0.9254 0.9319 384,704 -0.02(-2.58%)
Nov 18, 2002 0.9362 0.9620 0.9362 0.9566 253,523 +0.03(+2.89%)
Nov 15, 2002 0.9147 0.9512 0.9115 0.9297 430,757 +0.01(+1.29%)
Nov 14, 2002 0.9029 0.9459 0.8975 0.9179 179,094 +0.03(+3.64%)
Nov 13, 2002 0.8921 0.8975 0.8674 0.8857 311,671 -0.04(-4.41%)
Nov 12, 2002 0.9179 0.9276 0.9029 0.9265 203,284 +0.01(+1.17%)
Nov 11, 2002 0.9179 0.9244 0.9061 0.9158 241,894 -0.01(-1.27%)
Nov 08, 2002 0.9158 0.9287 0.9029 0.9276 273,991 +0.01(+0.58%)
Nov 07, 2002 0.9244 0.9319 0.9147 0.9222 580,080 -0.01(-1.49%)
Nov 06, 2002 0.9254 0.9502 0.9190 0.9362 180,490 +0.02(+1.63%)
Nov 05, 2002 0.8932 0.9244 0.8932 0.9211 326,091 +0.03(+3.25%)
Nov 04, 2002 0.8975 0.9104 0.8814 0.8921 172,117 +0.01(+0.85%)
Nov 01, 2002 0.8900 0.8996 0.8760 0.8846 207,935 -0.02(-1.79%)
Oct 31, 2002 0.8996 0.9039 0.8868 0.9007 291,668 -0.00(-0.48%)
Oct 30, 2002 0.8868 0.9244 0.8749 0.9050 279,108 +0.00(+0.00%)
Oct 29, 2002 0.9007 0.9104 0.8803 0.9050 359,119 -0.02(-2.66%)
Oct 28, 2002 0.9115 0.9512 0.8943 0.9297 284,225 +0.03(+3.10%)
Oct 25, 2002 0.8986 0.9222 0.8749 0.9018 266,548 -0.01(-0.83%)
Oct 24, 2002 0.9115 0.9233 0.8868 0.9093 395,403 -0.00(-0.12%)
Oct 23, 2002 0.9050 0.9222 0.9029 0.9104 1,209,470 -0.01(-1.40%)
Oct 22, 2002 0.9050 0.9265 0.9029 0.9233 478,671 +0.02(+2.02%)
Oct 21, 2002 0.8921 0.9072 0.8868 0.9050 163,743 +0.01(+1.32%)
Oct 18, 2002 0.8932 0.9082 0.8857 0.8932 308,880 +0.01(+0.73%)
Oct 17, 2002 0.8792 0.9007 0.8620 0.8868 173,047 +0.01(+0.98%)
Oct 16, 2002 0.8620 0.8868 0.8599 0.8782 458,203 +0.02(+1.87%)
Oct 15, 2002 0.8481 0.8728 0.8459 0.8620 207,470 +0.02(+2.69%)
Oct 14, 2002 0.8405 0.8438 0.8201 0.8395 255,384 -0.03(-3.10%)
Oct 11, 2002 0.8513 0.8857 0.8405 0.8663 354,933 +0.03(+3.33%)
Oct 10, 2002 0.8223 0.8438 0.8061 0.8384 313,532 +0.03(+4.14%)
Oct 09, 2002 0.7932 0.8158 0.7814 0.8051 895,008 -0.00(-0.13%)
Oct 08, 2002 0.8180 0.8330 0.7857 0.8061 474,484 -0.01(-0.92%)
Oct 07, 2002 0.8739 0.8760 0.8137 0.8137 407,963 -0.08(-8.90%)
Oct 04, 2002 0.8814 0.9039 0.8749 0.8932 314,462 -0.03(-3.26%)
Oct 03, 2002 0.8964 0.9340 0.8964 0.9233 137,693 +0.03(+2.87%)
Oct 02, 2002 0.8868 0.9179 0.8814 0.8975 507,512 -0.04(-3.91%)
Oct 01, 2002 0.9211 0.9383 0.9082 0.9340 552,169 -0.10(-9.86%)
Sep 30, 2002 1.013 1.045 0.9942 1.036 375,866 -2.64(-71.81%)
Sep 26, 2002 3.652 3.728 3.624 3.676 3,813,089 +0.03(+0.71%)
Sep 25, 2002 3.571 3.657 3.521 3.650 2,355,211 +0.08(+2.29%)
Sep 24, 2002 3.644 3.644 3.528 3.568 1,817,927 -0.08(-2.30%)
Sep 23, 2002 3.543 3.654 3.472 3.652 4,622,969 +0.28(+8.42%)
Sep 20, 2002 3.526 3.526 3.354 3.369 3,440,944 -0.03(-1.01%)
Sep 19, 2002 3.386 3.440 3.375 3.403 2,644,554 +0.02(+0.51%)
Sep 18, 2002 3.113 3.397 3.096 3.386 4,084,289 +0.27(+8.55%)
Sep 17, 2002 3.053 3.139 3.053 3.119 1,319,253 +0.09(+2.91%)
Sep 16, 2002 3.038 3.053 3.005 3.031 602,409 -0.01(-0.35%)
Sep 13, 2002 2.979 3.074 2.947 3.042 3,431,640 +0.12(+4.12%)
Sep 12, 2002 2.934 2.952 2.885 2.921 898,729 -0.05(-1.81%)
Sep 11, 2002 2.960 3.016 2.954 2.975 2,465,459 +0.05(+1.62%)
Sep 10, 2002 2.792 2.934 2.767 2.928 3,507,465 +0.16(+5.66%)
Sep 09, 2002 2.644 2.870 2.623 2.771 3,720,518 +0.13(+4.80%)
Sep 06, 2002 2.537 2.676 2.537 2.644 3,483,741 +0.12(+4.68%)
Sep 05, 2002 2.532 2.547 2.507 2.526 1,205,749 -0.05(-2.08%)
Sep 04, 2002 2.567 2.603 2.547 2.580 943,387 +0.03(+1.35%)
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.