Skip to main content

SNC-Lavalin Group (OP: SNCAF )

42.42 -0.23 (-0.54%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.05 44.05 44.05 0 +0.20(+0.46%)
Apr 27, 2018 43.85 43.85 43.85 43.85 110 +0.12(+0.27%)
Apr 26, 2018 43.73 43.73 43.72 43.73 918 +0.24(+0.55%)
Apr 25, 2018 43.64 43.64 43.49 43.49 300 -0.09(-0.21%)
Apr 24, 2018 43.58 43.58 43.58 43.58 100 -0.40(-0.91%)
Apr 23, 2018 43.98 43.98 43.98 43.98 503 -0.18(-0.41%)
Apr 17, 2018 44.16 44.16 44.16 2,181 +1.12(+2.60%)
Apr 12, 2018 43.04 43.04 43.04 12,185 +0.27(+0.63%)
Apr 11, 2018 42.77 42.77 42.77 42.77 100 -0.23(-0.53%)
Apr 09, 2018 43.00 43.00 43.00 35 +0.34(+0.79%)
Apr 06, 2018 42.66 42.66 42.66 42.66 390 -0.18(-0.42%)
Apr 05, 2018 42.77 42.84 42.77 42.84 300 -0.24(-0.56%)
Apr 04, 2018 43.19 43.19 43.08 43.08 600 -0.72(-1.64%)
Apr 03, 2018 43.88 43.88 43.80 43.80 4,682 +0.51(+1.18%)
Apr 02, 2018 43.06 43.29 43.06 43.29 1,091 -0.17(-0.40%)
Mar 28, 2018 43.46 43.46 43.46 0 +0.66(+1.54%)
Mar 27, 2018 42.92 42.92 42.80 42.80 700 -0.18(-0.41%)
Mar 26, 2018 42.98 42.98 42.98 42.98 713 -0.54(-1.23%)
Mar 20, 2018 43.51 43.51 43.51 29 +0.50(+1.17%)
Mar 19, 2018 42.67 43.03 42.67 43.01 1,200 +0.35(+0.82%)
Mar 16, 2018 42.66 42.66 42.66 42.66 4,636 -0.37(-0.86%)
Mar 15, 2018 43.06 43.06 43.03 43.03 800 -0.37(-0.85%)
Mar 14, 2018 43.56 43.56 43.40 43.40 1,309 +0.11(+0.25%)
Mar 13, 2018 44.23 44.23 43.29 43.29 1,597 -0.94(-2.13%)
Mar 12, 2018 44.22 44.30 44.22 44.23 300 -0.11(-0.25%)
Mar 09, 2018 44.52 44.52 44.34 44.34 5,470 +0.20(+0.45%)
Mar 08, 2018 43.52 44.14 43.52 44.14 852 +0.24(+0.55%)
Mar 06, 2018 43.90 43.90 43.90 36,600 +0.51(+1.17%)
Mar 05, 2018 43.00 43.39 43.00 43.39 320 +0.18(+0.42%)
Mar 02, 2018 43.48 43.48 43.07 43.21 530 -0.27(-0.62%)
Mar 01, 2018 43.48 43.48 43.48 43.48 100 -0.16(-0.37%)
Feb 28, 2018 43.64 43.64 43.64 43.64 12,789 +0.04(+0.09%)
Feb 27, 2018 44.50 44.50 43.49 43.60 800 -0.97(-2.18%)
Feb 26, 2018 44.39 44.57 44.39 44.57 925 -0.59(-1.31%)
Feb 23, 2018 44.91 45.59 44.91 45.16 625 +1.47(+3.36%)
Feb 22, 2018 43.60 44.09 43.60 43.69 3,857 +1.31(+3.09%)
Feb 21, 2018 42.63 42.63 42.38 42.38 388 +0.33(+0.80%)
Feb 20, 2018 42.25 42.25 42.05 42.05 2,170 -0.17(-0.41%)
Feb 14, 2018 42.22 42.22 42.22 0 +0.61(+1.46%)
Feb 13, 2018 41.61 41.61 41.61 41.61 157 -0.91(-2.13%)
Feb 12, 2018 42.52 42.52 42.52 42.52 500 +0.77(+1.84%)
Feb 09, 2018 41.57 41.75 41.57 41.75 1,110 -0.32(-0.76%)
Feb 08, 2018 42.94 42.94 42.07 42.07 786 +0.09(+0.21%)
Feb 07, 2018 41.98 42.87 41.98 313 -0.89(-2.08%)
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.