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

Stantec (NY: STN )

82.30 -1.25 (-1.50%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jul 1, 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 31, 2009 10.97 11.19 11.19 11.19 57,741 +0.24(+2.16%)
Dec 30, 2009 11.17 11.32 10.93 10.95 53,874 -0.35(-3.09%)
Dec 29, 2009 11.43 11.46 10.99 11.30 31,190 +0.02(+0.14%)
Dec 28, 2009 11.41 11.41 11.26 11.29 5,335 -0.06(-0.51%)
Dec 24, 2009 11.31 11.39 11.31 11.34 16,793 -0.05(-0.41%)
Dec 23, 2009 10.96 11.41 10.94 11.39 56,684 +0.42(+3.82%)
Dec 22, 2009 10.87 11.03 10.75 10.97 269,501 +0.09(+0.78%)
Dec 21, 2009 10.71 10.89 10.64 10.89 23,722 +0.27(+2.56%)
Dec 18, 2009 10.65 10.68 10.61 10.61 13,455 -0.04(-0.36%)
Dec 17, 2009 10.66 10.78 10.60 10.65 27,839 -0.24(-2.17%)
Dec 16, 2009 10.87 10.97 10.82 10.89 40,841 +0.02(+0.21%)
Dec 15, 2009 10.89 10.91 10.83 10.87 24,488 -0.02(-0.21%)
Dec 14, 2009 10.85 10.93 10.77 10.89 9,022 +0.08(+0.75%)
Dec 11, 2009 10.75 10.82 10.72 10.81 23,199 +0.06(+0.58%)
Dec 10, 2009 10.80 10.80 10.72 10.75 21,910 -0.02(-0.18%)
Dec 09, 2009 10.64 10.80 10.56 10.77 40,454 +0.17(+1.61%)
Dec 08, 2009 10.46 10.68 10.42 10.59 46,386 +0.08(+0.74%)
Dec 07, 2009 10.44 10.54 10.44 10.52 23,766 +0.19(+1.84%)
Dec 04, 2009 10.57 10.61 10.27 10.33 45,368 -0.10(-1.00%)
Dec 03, 2009 10.56 10.56 10.33 10.43 55,091 -0.08(-0.74%)
Dec 02, 2009 10.09 10.53 10.09 10.51 106,473 +0.45(+4.51%)
Dec 01, 2009 9.881 10.20 9.881 10.06 50,224 +0.25(+2.57%)
Nov 30, 2009 9.679 9.842 9.679 9.803 26,828 +0.21(+2.18%)
Nov 27, 2009 9.380 9.636 9.380 9.594 34,799 -0.21(-2.18%)
Nov 25, 2009 9.570 9.815 9.543 9.807 39,903 +0.28(+2.97%)
Nov 24, 2009 9.539 9.594 9.435 9.524 26,292 -0.09(-0.93%)
Nov 23, 2009 9.512 9.656 9.512 9.613 16,683 +0.18(+1.89%)
Nov 20, 2009 9.617 9.617 9.299 9.435 18,301 -0.16(-1.66%)
Nov 19, 2009 9.718 9.726 9.532 9.594 18,430 -0.19(-1.98%)
Nov 18, 2009 9.753 9.850 9.711 9.788 65,984 +0.06(+0.64%)
Nov 17, 2009 9.892 9.923 9.667 9.726 33,747 -0.28(-2.75%)
Nov 16, 2009 9.722 10.00 9.722 10.00 27,839 +0.21(+2.14%)
Nov 13, 2009 9.776 9.865 9.749 9.792 17,123 +0.07(+0.68%)
Nov 12, 2009 9.889 9.908 9.671 9.726 27,452 -0.21(-2.07%)
Nov 11, 2009 9.997 9.997 9.858 9.931 26,571 -0.00(-0.04%)
Nov 10, 2009 10.06 10.07 9.881 9.935 32,610 -0.11(-1.12%)
Nov 09, 2009 9.830 10.05 9.780 10.05 76,558 +0.39(+4.07%)
Nov 06, 2009 9.621 9.683 9.543 9.655 28,447 -0.02(-0.17%)
Nov 05, 2009 9.834 9.861 9.636 9.671 44,104 -0.11(-1.11%)
Nov 04, 2009 9.687 9.869 9.675 9.780 52,882 +0.12(+1.24%)
Nov 03, 2009 9.442 9.660 9.392 9.660 27,323 +0.19(+2.05%)
Nov 02, 2009 9.373 9.570 9.373 9.466 27,066 +0.08(+0.83%)
Oct 30, 2009 9.516 9.551 9.384 9.388 91,447 -0.25(-2.58%)
Oct 29, 2009 9.508 9.722 9.508 9.636 54,109 +0.16(+1.68%)
Oct 28, 2009 9.687 9.722 9.446 9.477 155,181 -0.22(-2.32%)
Oct 27, 2009 9.706 9.729 9.462 9.702 39,895 +0.03(+0.32%)
Oct 26, 2009 10.06 10.06 9.570 9.671 40,921 -0.12(-1.19%)
Oct 23, 2009 9.846 9.846 9.718 9.788 37,871 -0.07(-0.67%)
Oct 22, 2009 9.772 9.889 9.729 9.854 43,821 +0.06(+0.59%)
Oct 21, 2009 9.823 9.908 9.714 9.795 28,824 +0.02(+0.16%)
Oct 20, 2009 9.652 9.780 9.633 9.780 39,712 -0.02(-0.24%)
Oct 19, 2009 9.753 9.927 9.753 9.803 64,958 +0.05(+0.56%)
Oct 16, 2009 9.885 9.920 9.745 9.749 62,123 -0.16(-1.57%)
Oct 15, 2009 9.784 9.954 9.771 9.904 30,899 +0.14(+1.39%)
Oct 14, 2009 9.931 9.935 9.768 9.768 140,228 +0.01(+0.12%)
Oct 13, 2009 10.04 10.04 9.652 9.757 44,741 -0.16(-1.57%)
Oct 12, 2009 10.02 10.02 9.912 9.912 15,724 -0.04(-0.39%)
Oct 09, 2009 9.834 9.951 9.795 9.951 25,777 +0.20(+2.03%)
Oct 08, 2009 9.683 9.850 9.648 9.753 30,968 +0.11(+1.17%)
Oct 07, 2009 9.807 9.807 9.586 9.640 99,131 -0.07(-0.68%)
Oct 06, 2009 9.749 9.764 9.621 9.706 49,492 +0.05(+0.48%)
Oct 05, 2009 9.252 9.687 9.252 9.660 47,327 +0.12(+1.22%)
Oct 02, 2009 9.431 9.582 9.361 9.543 28,690 +0.04(+0.45%)
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.