Skip to main content

SNC-Lavalin Group (OP: SNCAF )

42.90 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.46 21.46 21.37 21.37 454 -0.03(-0.14%)
Mar 30, 2021 21.01 21.40 20.88 21.40 1,535 -0.15(-0.70%)
Mar 29, 2021 21.55 21.55 21.55 35 +0.00(+0.00%)
Mar 26, 2021 21.78 21.78 21.55 21.55 200 +0.04(+0.19%)
Mar 25, 2021 21.29 21.66 21.29 21.51 3,372 -0.03(-0.14%)
Mar 24, 2021 22.06 22.13 21.54 21.54 2,627 -0.32(-1.46%)
Mar 23, 2021 21.75 21.97 21.75 21.86 3,348 -0.63(-2.80%)
Mar 22, 2021 22.79 22.79 22.49 22.49 559 -0.37(-1.62%)
Mar 19, 2021 22.58 22.86 22.58 22.86 800 -0.03(-0.13%)
Mar 18, 2021 23.53 23.67 22.88 22.89 6,455 -0.77(-3.25%)
Mar 17, 2021 23.41 23.70 23.41 23.66 855 +0.05(+0.21%)
Mar 16, 2021 23.83 23.83 23.34 23.61 2,212 +0.41(+1.77%)
Mar 15, 2021 22.16 23.38 22.16 23.20 4,726 +1.15(+5.22%)
Mar 12, 2021 21.63 22.05 21.63 22.05 2,300 +0.92(+4.35%)
Mar 11, 2021 21.25 21.25 21.10 21.13 2,398 +0.31(+1.49%)
Mar 10, 2021 20.35 20.82 20.12 20.82 6,531 +1.10(+5.59%)
Mar 09, 2021 19.72 20.13 19.55 19.72 12,977 -1.28(-6.11%)
Mar 08, 2021 21.09 21.09 20.97 21.00 3,605 +0.31(+1.50%)
Mar 05, 2021 20.38 20.69 20.38 20.69 700 +0.27(+1.32%)
Mar 04, 2021 20.42 20.42 20.42 20.42 230 -0.59(-2.81%)
Mar 03, 2021 21.11 21.11 21.01 21.01 8,592 +0.28(+1.37%)
Mar 02, 2021 20.78 20.78 20.73 20.73 410 -0.35(-1.68%)
Mar 01, 2021 21.01 21.13 19.64 21.08 9,959 +0.84(+4.15%)
Feb 26, 2021 20.46 20.88 20.23 20.24 32,800 -1.01(-4.75%)
Feb 25, 2021 21.75 21.75 21.25 21.25 1,190 -0.50(-2.30%)
Feb 24, 2021 21.68 21.75 21.68 21.75 326 +0.87(+4.15%)
Feb 23, 2021 20.88 20.90 20.54 20.88 2,050 -0.40(-1.86%)
Feb 22, 2021 21.70 21.70 21.28 21.28 2,856 -0.39(-1.80%)
Feb 19, 2021 21.38 21.67 21.38 21.67 2,700 +0.34(+1.59%)
Feb 18, 2021 21.21 21.33 21.07 21.33 2,995 -0.14(-0.65%)
Feb 17, 2021 21.27 21.47 21.10 21.47 4,625 -0.05(-0.23%)
Feb 16, 2021 21.27 21.67 21.06 21.52 5,010 +0.46(+2.18%)
Feb 12, 2021 20.48 21.06 20.46 21.06 2,300 +0.49(+2.38%)
Feb 11, 2021 20.52 20.61 20.47 20.57 4,178 +0.52(+2.59%)
Feb 10, 2021 20.41 21.16 20.05 20.05 19,988 +0.32(+1.64%)
Feb 09, 2021 18.10 20.00 18.07 19.73 22,730 +1.86(+10.39%)
Feb 08, 2021 18.15 18.15 17.87 17.87 3,047 +0.14(+0.79%)
Feb 05, 2021 18.00 18.16 17.71 17.73 1,400 +0.16(+0.91%)
Feb 04, 2021 17.84 17.84 17.57 17.57 4,815 -0.11(-0.62%)
Feb 03, 2021 17.80 17.80 17.54 17.68 10,366 +0.20(+1.14%)
Feb 02, 2021 17.50 17.50 17.48 17.48 742 +0.30(+1.75%)
Feb 01, 2021 17.17 17.18 16.00 17.18 1,202 +0.54(+3.25%)
Jan 29, 2021 16.79 16.83 16.19 16.64 4,900 -0.39(-2.29%)
Jan 28, 2021 17.14 17.20 17.03 17.03 1,900 +0.03(+0.18%)
Jan 27, 2021 17.09 17.45 17.00 17.00 1,080 -0.46(-2.65%)
Jan 26, 2021 17.35 17.46 17.35 17.46 880 -0.30(-1.71%)
Jan 25, 2021 17.69 17.82 16.98 17.77 1,816 -0.28(-1.57%)
Jan 22, 2021 18.13 18.13 18.03 18.05 1,900 -0.52(-2.80%)
Jan 21, 2021 18.34 18.57 18.22 18.57 4,147 +0.05(+0.27%)
Jan 20, 2021 18.73 18.73 18.52 18.52 820 -0.15(-0.82%)
Jan 19, 2021 19.00 19.00 18.67 18.67 6,310 +0.27(+1.49%)
Jan 15, 2021 18.00 18.40 17.98 18.40 29,800 +0.27(+1.49%)
Jan 14, 2021 17.79 18.13 17.79 18.13 3,902 +0.48(+2.72%)
Jan 13, 2021 17.50 17.65 17.50 17.65 630 -0.18(-0.99%)
Jan 12, 2021 17.99 17.99 17.83 17.83 1,200 +0.45(+2.57%)
Jan 08, 2021 17.38 17.38 17.38 0 +0.12(+0.70%)
Jan 07, 2021 17.20 17.26 17.13 17.26 19,089 +0.21(+1.23%)
Jan 06, 2021 17.34 17.35 17.05 17.05 3,800 +0.32(+1.91%)
Jan 05, 2021 16.74 16.74 16.65 16.73 350 +0.11(+0.66%)
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.