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

Stantec (NY: STN )

80.21 -0.91 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2002 0.8663 0.8921 0.8663 0.8792 362,376 +0.02(+2.25%)
Dec 27, 2002 0.8760 0.8835 0.8491 0.8599 182,816 -0.02(-2.44%)
Dec 26, 2002 0.8814 0.8889 0.8610 0.8814 75,824 -0.00(-0.36%)
Dec 24, 2002 0.8653 0.8857 0.8631 0.8846 153,974 +0.02(+2.36%)
Dec 23, 2002 0.8749 0.8846 0.8610 0.8642 341,908 -0.02(-2.43%)
Dec 20, 2002 0.8878 0.8975 0.8846 0.8857 347,490 +0.00(+0.12%)
Dec 19, 2002 0.8878 0.9125 0.8760 0.8846 914,080 +0.02(+2.11%)
Dec 18, 2002 0.8975 0.8975 0.8663 0.8663 331,674 -0.09(-9.03%)
Dec 17, 2002 0.9244 0.9598 0.9244 0.9523 179,559 +0.01(+1.14%)
Dec 16, 2002 0.9416 0.9448 0.9115 0.9416 303,298 +0.01(+1.15%)
Dec 13, 2002 0.9297 0.9319 0.9082 0.9308 187,467 -0.01(-0.80%)
Dec 12, 2002 0.9265 0.9502 0.9147 0.9383 215,378 +0.01(+0.69%)
Dec 11, 2002 0.9244 0.9405 0.9211 0.9319 223,752 +0.01(+1.52%)
Dec 10, 2002 0.9136 0.9351 0.9007 0.9179 256,779 +0.02(+1.67%)
Dec 09, 2002 0.9297 0.9416 0.9029 0.9029 290,273 -0.02(-2.33%)
Dec 06, 2002 0.9276 0.9448 0.9104 0.9244 262,827 -0.01(-1.26%)
Dec 05, 2002 0.9308 0.9383 0.9082 0.9362 266,083 -0.01(-1.36%)
Dec 04, 2002 0.9394 0.9566 0.9287 0.9491 540,540 +0.01(+0.80%)
Dec 03, 2002 0.9416 0.9437 0.9297 0.9416 240,033 -0.01(-1.46%)
Dec 02, 2002 0.9512 0.9609 0.9405 0.9555 189,328 -0.02(-1.88%)
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%)
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.