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

Stantec (NY: STN )

83.55 -0.65 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2011 10.19 10.64 10.19 10.57 53,119 +0.38(+3.77%)
Dec 29, 2011 10.15 10.34 10.11 10.19 15,450 +0.02(+0.23%)
Dec 28, 2011 10.32 10.32 10.11 10.16 22,426 -0.12(-1.13%)
Dec 27, 2011 10.33 10.35 10.22 10.28 7,374 -0.13(-1.23%)
Dec 23, 2011 10.30 10.43 10.30 10.41 6,444 +0.05(+0.49%)
Dec 21, 2011 10.18 10.36 10.13 10.36 9,542 +0.12(+1.14%)
Dec 20, 2011 10.09 10.29 10.09 10.24 19,296 +0.32(+3.21%)
Dec 19, 2011 9.958 10.06 9.896 9.923 25,560 +0.04(+0.43%)
Dec 16, 2011 10.01 10.01 9.881 9.881 5,789 -0.08(-0.82%)
Dec 15, 2011 9.900 9.962 9.881 9.962 10,901 +0.23(+2.39%)
Dec 14, 2011 9.776 9.807 9.729 9.729 4,103 -0.11(-1.14%)
Dec 13, 2011 9.951 9.958 9.792 9.842 5,526 -0.12(-1.21%)
Dec 12, 2011 9.939 9.962 9.769 9.962 10,522 -0.04(-0.43%)
Dec 09, 2011 9.846 10.05 9.846 10.00 8,841 +0.11(+1.14%)
Dec 08, 2011 10.15 10.15 9.892 9.892 12,076 -0.39(-3.77%)
Dec 07, 2011 10.06 10.39 10.02 10.28 13,115 +0.11(+1.11%)
Dec 06, 2011 10.20 10.28 10.08 10.17 9,640 -0.07(-0.72%)
Dec 05, 2011 10.22 10.42 10.09 10.24 15,110 +0.12(+1.19%)
Dec 02, 2011 10.14 10.21 10.12 10.12 31,476 -0.00(-0.04%)
Dec 01, 2011 10.04 10.42 10.04 10.13 60,218 -0.01(-0.11%)
Nov 30, 2011 9.446 10.14 9.446 10.14 38,042 +0.69(+7.31%)
Nov 29, 2011 9.342 9.466 9.342 9.446 12,025 +0.10(+1.08%)
Nov 28, 2011 9.384 9.489 9.299 9.345 33,239 +0.29(+3.26%)
Nov 25, 2011 9.004 9.084 9.004 9.051 2,167 -0.04(-0.43%)
Nov 23, 2011 9.086 9.198 9.039 9.089 25,421 -0.12(-1.31%)
Nov 22, 2011 9.159 9.210 9.008 9.210 13,342 +0.00(+0.04%)
Nov 21, 2011 9.264 9.318 9.086 9.206 30,613 -0.18(-1.90%)
Nov 18, 2011 9.376 9.497 9.361 9.384 5,521 +0.02(+0.17%)
Nov 17, 2011 9.450 9.543 9.334 9.369 16,474 -0.08(-0.86%)
Nov 16, 2011 9.539 9.563 9.450 9.450 3,033 -0.24(-2.52%)
Nov 15, 2011 9.594 9.695 9.567 9.695 16,038 +0.02(+0.20%)
Nov 14, 2011 9.578 9.749 9.578 9.675 22,351 -0.01(-0.12%)
Nov 11, 2011 9.528 9.815 9.528 9.687 20,108 +0.21(+2.21%)
Nov 10, 2011 9.567 9.594 9.415 9.477 20,828 -0.09(-0.93%)
Nov 09, 2011 9.706 9.706 9.472 9.567 11,656 -0.31(-3.10%)
Nov 08, 2011 9.854 9.908 9.850 9.873 20,596 -0.01(-0.14%)
Nov 07, 2011 9.706 9.887 9.706 9.887 21,008 +0.15(+1.50%)
Nov 04, 2011 9.803 10.03 9.718 9.741 15,445 -0.12(-1.22%)
Nov 03, 2011 9.221 10.02 9.221 9.861 37,665 +0.63(+6.81%)
Nov 02, 2011 9.047 9.334 9.047 9.233 52,384 +0.17(+1.93%)
Nov 01, 2011 9.322 9.322 8.752 9.058 27,210 -0.45(-4.77%)
Oct 31, 2011 9.598 9.613 9.415 9.512 13,958 -0.18(-1.88%)
Oct 28, 2011 9.687 9.819 9.687 9.695 19,106 -0.00(-0.04%)
Oct 27, 2011 9.590 10.06 9.590 9.698 47,883 +0.33(+3.48%)
Oct 26, 2011 9.105 9.442 9.023 9.373 25,176 +0.38(+4.18%)
Oct 25, 2011 9.016 9.062 8.911 8.996 18,786 -0.14(-1.57%)
Oct 24, 2011 8.965 9.151 8.965 9.140 26,669 +0.20(+2.21%)
Oct 21, 2011 8.915 9.004 8.814 8.942 19,160 +0.14(+1.59%)
Oct 20, 2011 8.868 8.880 8.694 8.802 15,280 -0.12(-1.39%)
Oct 19, 2011 8.884 9.035 8.876 8.926 19,049 -0.01(-0.13%)
Oct 18, 2011 8.740 8.938 8.682 8.938 8,460 +0.22(+2.49%)
Oct 17, 2011 8.822 8.880 8.620 8.721 40,815 -0.22(-2.52%)
Oct 14, 2011 8.954 8.981 8.791 8.946 54,212 +0.11(+1.23%)
Oct 13, 2011 9.124 9.225 8.826 8.837 29,195 -0.43(-4.69%)
Oct 12, 2011 9.151 9.279 9.043 9.272 10,099 +0.28(+3.15%)
Oct 11, 2011 8.845 8.989 8.701 8.989 17,611 +0.26(+2.98%)
Oct 10, 2011 8.608 8.729 8.608 8.729 5,065 +0.06(+0.72%)
Oct 07, 2011 8.736 8.756 8.608 8.667 9,630 -0.07(-0.80%)
Oct 06, 2011 8.535 8.736 8.492 8.736 14,435 +0.15(+1.76%)
Oct 05, 2011 8.546 8.624 8.376 8.585 18,229 +0.06(+0.73%)
Oct 04, 2011 8.333 8.523 8.182 8.523 38,369 +0.07(+0.83%)
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.