Skip to main content

SNC-Lavalin Group (OP: SNCAF )

44.03 +1.18 (+2.75%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.00 18.22 17.90 18.22 2,200 +0.17(+0.95%)
Nov 27, 2019 17.74 18.10 17.74 18.05 1,500 +0.51(+2.91%)
Nov 26, 2019 16.89 17.54 16.89 17.54 109,005 -0.35(-1.93%)
Nov 25, 2019 17.84 17.88 17.83 17.88 3,248 +0.03(+0.16%)
Nov 22, 2019 18.02 18.02 17.85 17.85 2,000 -0.49(-2.68%)
Nov 21, 2019 18.26 18.43 18.26 18.35 20,184 -0.13(-0.73%)
Nov 20, 2019 18.43 18.57 18.43 18.48 1,610 -0.68(-3.54%)
Nov 19, 2019 18.94 19.16 18.85 19.16 3,027 -1.01(-5.02%)
Nov 18, 2019 20.70 20.70 19.84 20.17 7,544 -0.48(-2.35%)
Nov 15, 2019 20.66 20.66 20.65 20.66 5,200 +0.22(+1.06%)
Nov 14, 2019 20.60 20.65 20.44 20.44 4,446 -0.16(-0.78%)
Nov 13, 2019 20.15 20.60 20.15 20.60 5,956 +0.30(+1.48%)
Nov 12, 2019 20.00 20.42 20.00 20.30 4,472 +0.30(+1.50%)
Nov 11, 2019 19.90 20.00 19.78 20.00 2,154 -0.19(-0.96%)
Nov 08, 2019 20.10 20.19 19.69 20.19 8,100 -0.47(-2.25%)
Nov 07, 2019 21.00 21.11 20.50 20.66 35,126 +0.77(+3.87%)
Nov 06, 2019 19.73 20.00 19.73 19.89 10,489 +0.15(+0.77%)
Nov 05, 2019 19.65 19.74 19.39 19.74 4,851 +0.24(+1.22%)
Nov 04, 2019 19.22 19.50 19.21 19.50 4,114 +0.50(+2.63%)
Nov 01, 2019 18.47 19.05 18.47 19.00 3,400 +0.90(+4.96%)
Oct 31, 2019 15.94 18.10 15.57 18.10 11,220 +3.39(+23.06%)
Oct 30, 2019 14.96 14.99 14.59 14.71 1,848 -0.54(-3.54%)
Oct 25, 2019 15.25 15.25 15.25 15.25 100 +0.00(+0.00%)
Oct 24, 2019 15.25 15.25 15.25 0 -0.65(-4.09%)
Oct 23, 2019 15.32 15.95 15.20 15.90 3,478 +0.50(+3.26%)
Oct 22, 2019 14.00 15.54 14.00 15.40 5,096 +1.87(+13.85%)
Oct 21, 2019 13.47 13.53 13.47 13.53 23,259 +0.17(+1.24%)
Oct 18, 2019 13.49 13.49 13.36 13.36 400 -0.38(-2.77%)
Oct 17, 2019 13.75 13.75 13.74 13.74 793 +0.06(+0.44%)
Oct 15, 2019 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 11, 2019 13.68 13.68 13.68 0 +0.60(+4.59%)
Oct 10, 2019 13.17 13.17 13.08 13.08 927 -0.01(-0.10%)
Oct 09, 2019 13.01 13.09 13.01 13.09 1,059 +0.21(+1.60%)
Oct 08, 2019 12.85 12.89 12.85 12.89 1,022 +0.46(+3.71%)
Oct 07, 2019 12.43 12.43 12.43 12.43 201 -0.14(-1.15%)
Oct 04, 2019 12.58 12.58 12.57 12.57 600 -0.06(-0.47%)
Oct 03, 2019 12.63 12.63 12.63 12.63 512 -0.75(-5.61%)
Oct 01, 2019 13.38 13.38 13.38 0 -0.76(-5.37%)
Sep 30, 2019 13.93 14.14 13.93 14.14 5,101 -0.26(-1.83%)
Sep 27, 2019 14.41 14.41 14.40 14.40 900 -0.03(-0.19%)
Sep 26, 2019 14.50 14.50 14.43 14.43 200 -0.33(-2.24%)
Sep 25, 2019 14.63 14.76 14.63 14.76 833 -0.13(-0.89%)
Sep 24, 2019 15.12 15.15 14.89 14.89 1,907 -0.40(-2.63%)
Sep 23, 2019 15.28 15.30 15.28 15.30 1,000 -0.02(-0.16%)
Sep 20, 2019 15.56 15.56 15.25 15.32 5,200 -0.01(-0.07%)
Sep 19, 2019 15.31 15.33 15.31 15.33 1,091 -0.26(-1.67%)
Sep 18, 2019 15.40 15.59 15.00 15.59 2,053 +0.27(+1.74%)
Sep 17, 2019 15.05 15.32 15.05 15.32 908 +0.10(+0.66%)
Sep 16, 2019 15.70 15.70 15.22 15.22 751 -0.45(-2.84%)
Sep 13, 2019 14.44 15.77 14.44 15.67 9,100 +1.42(+9.96%)
Sep 12, 2019 14.27 14.27 14.00 14.25 839 +0.34(+2.42%)
Sep 11, 2019 13.91 14.00 13.91 13.91 2,866 +0.36(+2.67%)
Sep 10, 2019 13.20 13.64 13.20 13.55 3,150 +1.18(+9.56%)
Sep 09, 2019 12.37 12.37 12.37 12.37 388 +0.20(+1.62%)
Sep 06, 2019 12.17 12.17 12.17 12.17 400 +0.16(+1.32%)
Sep 05, 2019 11.92 12.04 11.87 12.01 4,666 +0.10(+0.84%)
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.