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 30, 2022 24.23 0 -0.09(-0.37%)
Mar 29, 2022 24.23 24.32 24.20 24.32 500 +0.39(+1.63%)
Mar 28, 2022 23.93 23.93 23.93 23.93 112 -0.01(-0.04%)
Mar 25, 2022 23.80 23.94 23.80 23.94 760 +0.16(+0.67%)
Mar 24, 2022 23.82 23.95 23.61 23.78 2,600 -0.09(-0.38%)
Mar 23, 2022 24.39 24.39 23.87 23.87 1,625 -0.67(-2.73%)
Mar 22, 2022 24.73 24.73 24.54 24.54 13,127 +0.08(+0.33%)
Mar 21, 2022 24.39 24.53 24.39 24.46 1,700 -0.26(-1.05%)
Mar 18, 2022 23.10 24.76 23.10 24.72 2,186 +0.30(+1.23%)
Mar 17, 2022 24.12 24.42 24.11 24.42 3,350 +0.55(+2.30%)
Mar 16, 2022 23.99 24.04 23.71 23.87 9,124 +0.36(+1.54%)
Mar 15, 2022 23.90 23.90 23.48 23.51 3,925 -1.05(-4.27%)
Mar 14, 2022 25.00 25.00 24.56 24.56 2,303 -1.17(-4.55%)
Mar 11, 2022 26.00 26.00 25.70 25.73 865 +0.64(+2.55%)
Mar 10, 2022 25.20 25.20 25.09 25.09 3,009 +0.62(+2.53%)
Mar 09, 2022 24.62 24.62 24.11 24.47 2,620 +0.55(+2.30%)
Mar 08, 2022 23.42 23.96 23.42 23.92 700 +1.86(+8.43%)
Mar 07, 2022 22.26 22.26 22.02 22.06 312 +0.01(+0.05%)
Mar 03, 2022 22.05 86 -0.33(-1.46%)
Mar 02, 2022 22.38 22.38 22.38 22.38 1,050 +0.31(+1.39%)
Mar 01, 2022 22.06 22.13 22.06 22.07 1,707 -0.27(-1.21%)
Feb 28, 2022 22.34 22.34 22.34 22.34 100 +0.06(+0.27%)
Feb 25, 2022 22.35 22.35 22.26 22.28 450 +1.14(+5.39%)
Feb 24, 2022 21.14 21.14 21.14 21.14 100 -0.74(-3.38%)
Feb 23, 2022 22.15 22.15 21.88 21.88 633 -0.31(-1.40%)
Feb 22, 2022 22.25 22.39 22.19 22.19 400 -0.30(-1.33%)
Feb 18, 2022 22.49 0 -0.67(-2.89%)
Feb 17, 2022 23.16 23.16 23.16 23.16 145 -0.49(-2.07%)
Feb 16, 2022 23.50 23.65 23.50 23.65 200 +0.44(+1.90%)
Feb 15, 2022 23.21 23.21 23.21 23.21 100 +0.63(+2.79%)
Feb 14, 2022 22.75 22.75 22.58 22.58 420 -1.44(-6.00%)
Feb 11, 2022 24.02 24.02 24.02 24.02 110 -0.11(-0.46%)
Feb 10, 2022 24.29 24.43 24.11 24.13 817 -0.17(-0.70%)
Feb 09, 2022 24.25 24.57 24.25 24.30 845 +0.47(+1.97%)
Feb 08, 2022 23.47 23.83 23.44 23.83 1,533 +0.50(+2.14%)
Feb 07, 2022 23.20 23.51 23.12 23.33 3,202 +0.38(+1.66%)
Feb 04, 2022 22.80 22.95 22.80 22.95 5,340 +0.22(+0.97%)
Feb 03, 2022 22.73 22.73 22.73 22.73 166 -0.21(-0.92%)
Feb 02, 2022 22.81 22.94 22.81 22.94 1,904 +0.17(+0.75%)
Feb 01, 2022 22.48 22.80 22.48 22.77 1,200 +0.68(+3.08%)
Jan 31, 2022 22.09 22.12 22.08 22.09 700 +0.48(+2.22%)
Jan 28, 2022 20.55 21.61 20.55 21.61 16,821 +0.96(+4.65%)
Jan 27, 2022 20.65 20.67 20.65 20.65 580 -0.27(-1.29%)
Jan 26, 2022 21.21 21.21 20.92 20.92 1,201 +0.27(+1.31%)
Jan 25, 2022 20.92 20.92 20.65 20.65 1,118 +0.07(+0.34%)
Jan 24, 2022 19.73 20.71 19.71 20.58 9,243 -0.13(-0.63%)
Jan 21, 2022 20.69 20.71 20.69 20.71 257 -0.66(-3.09%)
Jan 20, 2022 21.81 21.94 21.37 21.37 21,564 -0.31(-1.43%)
Jan 19, 2022 22.06 22.06 21.68 21.68 6,008 -0.81(-3.60%)
Jan 18, 2022 22.49 22.70 22.49 22.49 290 -0.29(-1.27%)
Jan 14, 2022 22.78 0 -1.25(-5.20%)
Jan 12, 2022 24.03 78 +0.06(+0.24%)
Jan 11, 2022 23.97 23.97 23.97 23.97 302 -0.29(-1.20%)
Jan 07, 2022 24.26 24.26 24.26 25 +0.12(+0.50%)
Jan 06, 2022 24.14 24.14 24.14 24.14 100 -0.02(-0.08%)
Jan 05, 2022 24.90 24.90 24.16 24.16 3,444 -0.78(-3.13%)
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.