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

Stantec (NY: STN )

80.21 -0.91 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 1.208 1.226 1.198 1.220 120,481 -0.01(-0.61%)
Apr 29, 2002 1.236 1.236 1.209 1.227 195,841 -0.02(-1.47%)
Apr 26, 2002 1.236 1.252 1.216 1.246 350,746 -0.02(-1.19%)
Apr 25, 2002 1.241 1.268 1.241 1.261 204,679 +0.02(+1.91%)
Apr 24, 2002 1.231 1.246 1.231 1.237 993,161 +0.02(+1.23%)
Apr 23, 2002 1.229 1.232 1.205 1.222 78,150 -0.01(-1.13%)
Apr 22, 2002 1.247 1.247 1.224 1.236 62,799 -0.02(-1.29%)
Apr 19, 2002 1.238 1.252 1.230 1.252 105,130 +0.02(+2.01%)
Apr 18, 2002 1.233 1.241 1.220 1.227 976,880 +0.00(+0.35%)
Apr 17, 2002 1.212 1.233 1.212 1.223 182,816 +0.01(+0.71%)
Apr 16, 2002 1.187 1.218 1.187 1.215 153,509 +0.03(+2.26%)
Apr 15, 2002 1.177 1.198 1.177 1.188 66,986 +0.02(+1.84%)
Apr 12, 2002 1.151 1.166 1.145 1.166 138,158 +0.02(+1.31%)
Apr 11, 2002 1.150 1.163 1.132 1.151 90,245 +0.00(+0.09%)
Apr 10, 2002 1.139 1.154 1.123 1.150 135,367 +0.02(+1.91%)
Apr 09, 2002 1.151 1.151 1.128 1.129 113,504 -0.02(-2.05%)
Apr 08, 2002 1.155 1.155 1.118 1.152 62,799 -0.00(-0.28%)
Apr 05, 2002 1.189 1.189 1.155 1.155 94,431 -0.02(-1.92%)
Apr 04, 2002 1.172 1.178 1.163 1.178 122,807 -0.00(-0.09%)
Apr 03, 2002 1.182 1.182 1.166 1.179 95,827 -0.01(-0.90%)
Apr 02, 2002 1.193 1.202 1.184 1.190 99,083 -0.01(-0.54%)
Apr 01, 2002 1.225 1.225 1.186 1.196 107,456 +0.01(+0.72%)
Mar 29, 2002 1.165 1.188 1.165 1.188 90,710 +0.00(+0.00%)
Mar 28, 2002 1.165 1.188 1.165 1.188 90,710 +0.02(+1.94%)
Mar 27, 2002 1.177 1.177 1.155 1.165 67,916 -0.01(-1.10%)
Mar 26, 2002 1.171 1.182 1.167 1.178 136,298 +0.01(+0.55%)
Mar 25, 2002 1.180 1.180 1.166 1.172 930,362 +0.00(+0.28%)
Mar 22, 2002 1.174 1.174 1.164 1.168 53,495 -0.00(-0.28%)
Mar 21, 2002 1.155 1.177 1.155 1.172 134,437 +0.01(+1.21%)
Mar 20, 2002 1.193 1.193 1.155 1.158 210,261 -0.04(-3.23%)
Mar 19, 2002 1.215 1.215 1.187 1.196 95,362 -0.03(-2.45%)
Mar 18, 2002 1.217 1.236 1.217 1.226 59,543 +0.01(+1.15%)
Mar 15, 2002 1.200 1.224 1.200 1.212 91,640 +0.04(+3.39%)
Mar 14, 2002 1.174 1.182 1.173 1.173 33,958 -0.00(-0.27%)
Mar 13, 2002 1.150 1.180 1.148 1.176 197,236 +0.03(+2.34%)
Mar 12, 2002 1.160 1.160 1.130 1.149 122,342 -0.02(-1.66%)
Mar 11, 2002 1.161 1.172 1.157 1.168 79,080 +0.00(+0.18%)
Mar 08, 2002 1.166 1.174 1.157 1.166 81,406 -0.01(-0.64%)
Mar 07, 2002 1.144 1.181 1.144 1.174 57,682 +0.02(+2.15%)
Mar 06, 2002 1.150 1.155 1.140 1.149 327,022 +0.02(+1.81%)
Mar 05, 2002 1.112 1.140 1.112 1.129 313,997 +0.01(+1.06%)
Mar 04, 2002 1.091 1.117 1.088 1.117 132,576 -0.01(-1.05%)
Mar 01, 2002 1.121 1.145 1.104 1.129 108,852 +0.04(+3.45%)
Feb 28, 2002 1.094 1.097 1.087 1.091 15,816 -0.01(-1.07%)
Feb 27, 2002 1.105 1.107 1.092 1.103 131,646 +0.00(+0.20%)
Feb 26, 2002 1.102 1.111 1.099 1.101 65,125 -0.01(-0.97%)
Feb 25, 2002 1.107 1.111 1.087 1.111 66,055 +0.00(+0.10%)
Feb 22, 2002 1.122 1.122 1.091 1.110 50,239 -0.01(-1.05%)
Feb 21, 2002 1.107 1.123 1.101 1.122 31,167 +0.02(+2.05%)
Feb 20, 2002 1.138 1.138 1.075 1.100 194,445 -0.03(-3.03%)
Feb 19, 2002 1.145 1.145 1.118 1.134 87,454 -0.02(-1.40%)
Feb 18, 2002 1.145 1.150 1.139 1.150 60,938 +0.00(+0.00%)
Feb 15, 2002 1.145 1.150 1.139 1.150 60,938 -0.01(-1.11%)
Feb 14, 2002 1.172 1.180 1.146 1.163 121,877 -0.00(-0.18%)
Feb 13, 2002 1.154 1.166 1.150 1.165 62,799 +0.01(+0.93%)
Feb 12, 2002 1.150 1.154 1.133 1.154 93,966 +0.02(+2.19%)
Feb 11, 2002 1.105 1.130 1.105 1.130 1,209,470 +0.02(+2.14%)
Feb 08, 2002 1.118 1.129 1.106 1.106 59,543 -0.01(-0.48%)
Feb 07, 2002 1.096 1.112 1.095 1.111 380,052 +0.04(+3.71%)
Feb 06, 2002 1.102 1.105 1.064 1.072 51,635 -0.03(-2.83%)
Feb 05, 2002 1.112 1.118 1.096 1.103 55,356 -0.02(-1.82%)
Feb 04, 2002 1.123 1.150 1.119 1.123 64,194 -0.03(-2.34%)
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.