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

Stantec (NY: STN )

80.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2002 0.9898 0.9927 0.9830 0.9869 17,484 -0.01(-1.07%)
Feb 27, 2002 0.9995 1.001 0.9878 0.9975 145,536 +0.00(+0.20%)
Feb 26, 2002 0.9966 1.005 0.9937 0.9956 71,996 -0.01(-0.97%)
Feb 25, 2002 1.001 1.005 0.9830 1.005 73,025 +0.00(+0.10%)
Feb 22, 2002 1.015 1.015 0.9869 1.004 55,540 -0.01(-1.05%)
Feb 21, 2002 1.001 1.016 0.9956 1.015 34,455 +0.02(+2.05%)
Feb 20, 2002 1.030 1.030 0.9723 0.9946 214,961 -0.03(-3.03%)
Feb 19, 2002 1.035 1.035 1.011 1.026 96,681 -0.01(-1.40%)
Feb 18, 2002 1.035 1.040 1.031 1.040 67,368 +0.00(+0.00%)
Feb 15, 2002 1.035 1.040 1.031 1.040 67,368 -0.01(-1.11%)
Feb 14, 2002 1.060 1.068 1.036 1.052 134,736 -0.00(-0.19%)
Feb 13, 2002 1.044 1.055 1.040 1.054 69,425 +0.01(+0.93%)
Feb 12, 2002 1.040 1.044 1.025 1.044 103,880 +0.02(+2.19%)
Feb 11, 2002 0.9995 1.022 0.9995 1.022 1,337,081 +0.02(+2.14%)
Feb 08, 2002 1.011 1.021 1.000 1.000 65,825 -0.00(-0.48%)
Feb 07, 2002 0.9917 1.006 0.9907 1.005 420,152 +0.04(+3.71%)
Feb 06, 2002 0.9966 0.9995 0.9625 0.9694 57,083 -0.03(-2.83%)
Feb 05, 2002 1.006 1.011 0.9917 0.9975 61,197 -0.02(-1.82%)
Feb 04, 2002 1.016 1.040 1.012 1.016 70,968 -0.02(-2.34%)
Feb 01, 2002 1.026 1.040 1.021 1.040 116,737 +0.01(+1.13%)
Jan 31, 2002 1.018 1.029 1.006 1.029 103,880 +0.01(+0.76%)
Jan 30, 2002 1.030 1.030 1.014 1.021 152,221 -0.03(-2.78%)
Jan 29, 2002 1.047 1.053 1.021 1.050 102,338 -0.01(-0.92%)
Jan 28, 2002 1.039 1.079 1.031 1.060 172,792 +0.02(+1.49%)
Jan 25, 2002 1.046 1.046 1.031 1.044 154,278 -0.01(-1.01%)
Jan 24, 2002 1.050 1.055 1.045 1.055 82,796 +0.00(+0.37%)
Jan 23, 2002 1.053 1.053 1.042 1.051 238,617 -0.00(-0.37%)
Jan 22, 2002 1.050 1.055 1.040 1.055 143,993 -0.01(-1.27%)
Jan 21, 2002 1.046 1.069 1.045 1.069 175,363 +0.00(+0.00%)
Jan 18, 2002 1.046 1.069 1.045 1.069 175,363 +0.00(+0.18%)
Jan 17, 2002 1.054 1.069 1.047 1.067 72,510 +0.02(+2.14%)
Jan 16, 2002 1.040 1.050 1.029 1.044 76,625 -0.01(-0.56%)
Jan 15, 2002 1.035 1.058 1.032 1.050 83,310 +0.02(+2.37%)
Jan 14, 2002 1.033 1.039 1.026 1.026 26,741 -0.01(-1.40%)
Jan 11, 2002 1.035 1.053 1.031 1.040 199,533 -0.02(-1.56%)
Jan 10, 2002 1.062 1.062 1.047 1.057 106,966 -0.01(-1.00%)
Jan 09, 2002 1.074 1.118 1.046 1.068 250,445 +0.08(+8.39%)
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.