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

SNC-Lavalin Group (OP: SNCAF )

38.78 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
May 31, 2012 37.06 37.06 37.06 0 -0.72(-1.90%)
May 30, 2012 38.84 38.84 37.78 37.78 500 -0.23(-0.60%)
May 25, 2012 38.01 38.01 38.01 300 +3.09(+8.84%)
May 24, 2012 34.92 34.92 34.92 34.92 144 +0.00(+0.00%)
May 23, 2012 34.96 34.96 34.90 34.92 3,100 +0.09(+0.26%)
May 22, 2012 36.00 36.00 34.83 34.83 1,003 +0.75(+2.20%)
May 21, 2012 34.08 34.08 34.08 34.08 300 -1.52(-4.27%)
May 18, 2012 35.31 35.60 35.31 35.60 1,250 -0.97(-2.66%)
May 15, 2012 36.57 36.57 36.57 100 -0.27(-0.75%)
May 09, 2012 36.85 36.85 36.85 200 +0.04(+0.10%)
May 07, 2012 36.81 36.81 36.81 36.81 0 +0.11(+0.29%)
May 04, 2012 36.27 36.70 36.24 36.70 700 -1.80(-4.66%)
May 01, 2012 38.50 38.50 38.50 300 +1.58(+4.28%)
Apr 26, 2012 36.92 36.92 36.92 0 -1.42(-3.70%)
Apr 23, 2012 38.34 38.34 38.34 0 -1.28(-3.24%)
Apr 20, 2012 39.69 39.69 39.62 39.62 2,300 +0.10(+0.27%)
Apr 17, 2012 39.52 39.52 39.52 0 +1.51(+3.97%)
Apr 16, 2012 38.01 38.01 38.01 38.01 100 -0.14(-0.37%)
Apr 13, 2012 39.84 39.84 37.61 38.15 900 -1.16(-2.95%)
Apr 11, 2012 39.31 39.31 39.31 0 +0.01(+0.03%)
Apr 10, 2012 39.30 39.30 39.30 39.30 100 -0.54(-1.36%)
Apr 05, 2012 39.84 39.84 39.84 0 -0.32(-0.80%)
Apr 04, 2012 40.16 40.16 40.16 40.16 200 -0.15(-0.38%)
Apr 03, 2012 40.70 40.70 39.96 40.31 700 -0.96(-2.32%)
Apr 02, 2012 40.43 41.27 40.43 41.27 2,334 +1.32(+3.30%)
Mar 30, 2012 39.91 39.95 39.91 39.95 200 +0.09(+0.23%)
Mar 29, 2012 39.99 39.99 39.55 39.86 83,653 -0.92(-2.26%)
Mar 28, 2012 41.70 41.70 40.78 40.78 700 -1.81(-4.25%)
Mar 27, 2012 42.58 42.73 42.58 42.59 1,500 +3.05(+7.70%)
Mar 26, 2012 39.54 39.54 39.54 39.54 400 +0.54(+1.39%)
Mar 23, 2012 39.00 39.00 39.00 39.00 600 +0.45(+1.17%)
Mar 22, 2012 38.63 38.63 38.55 38.55 959 -1.37(-3.42%)
Mar 16, 2012 39.92 39.92 39.92 406 +0.06(+0.16%)
Mar 13, 2012 39.85 39.85 39.85 0 +0.34(+0.85%)
Mar 12, 2012 39.72 39.72 39.45 39.52 1,400 -0.48(-1.21%)
Mar 09, 2012 40.00 40.00 40.00 40.00 100 +0.88(+2.25%)
Mar 08, 2012 39.12 39.12 39.12 39.12 260 +1.12(+2.95%)
Mar 07, 2012 38.00 38.00 38.00 38.00 6,910 -0.94(-2.42%)
Mar 06, 2012 38.94 38.94 38.94 38.94 100 -0.51(-1.30%)
Mar 05, 2012 40.00 40.05 38.78 39.45 9,016 -0.54(-1.36%)
Mar 02, 2012 40.00 40.00 40.00 40.00 300 +0.51(+1.29%)
Mar 01, 2012 39.48 39.49 39.48 39.49 3,265 +2.15(+5.76%)
Feb 29, 2012 38.13 38.25 37.34 37.34 7,073 -0.87(-2.28%)
Feb 28, 2012 47.06 47.06 38.13 38.21 1,260 -10.26(-21.17%)
Feb 27, 2012 48.47 48.47 48.47 48.47 8,266 +0.21(+0.44%)
Feb 23, 2012 48.26 48.26 48.26 48.26 0 -0.91(-1.86%)
Feb 22, 2012 49.60 49.60 49.17 49.17 125 -0.43(-0.87%)
Feb 21, 2012 49.89 49.89 49.60 49.60 225 +0.22(+0.45%)
Feb 16, 2012 49.38 49.38 49.38 0 -0.91(-1.82%)
Feb 14, 2012 50.30 50.30 50.30 0 -0.36(-0.72%)
Feb 10, 2012 50.66 50.66 50.66 0 -2.24(-4.23%)
Feb 07, 2012 52.90 52.90 52.90 100 -1.18(-2.18%)
Feb 06, 2012 54.08 54.08 54.08 54.08 100 +2.22(+4.28%)
Jan 31, 2012 51.86 51.86 51.86 0 -0.60(-1.14%)
Jan 25, 2012 52.45 52.45 52.45 52.45 0 -0.92(-1.72%)
Jan 23, 2012 53.37 53.37 53.37 0 -0.15(-0.28%)
Jan 20, 2012 53.52 53.52 53.52 53.52 100 -1.62(-2.94%)
Jan 19, 2012 55.09 55.15 55.00 55.14 900 +1.55(+2.89%)
Jan 18, 2012 53.50 53.59 53.50 53.59 1,400 +0.36(+0.68%)
Jan 17, 2012 53.23 53.23 53.23 53.23 1,400 +0.64(+1.22%)
Jan 11, 2012 52.59 52.59 52.59 0 +0.99(+1.93%)
Jan 10, 2012 51.59 51.59 51.59 51.59 5,150 +0.00(+0.00%)
Jan 03, 2012 51.59 51.59 51.59 0 +3.65(+7.62%)
Dec 27, 2011 47.94 47.94 47.94 47.94 500 -0.45(-0.92%)
Dec 23, 2011 48.43 48.48 48.39 48.39 5,300 +1.92(+4.12%)
Dec 20, 2011 46.47 46.47 46.47 46.47 1,800 -2.28(-4.68%)
Dec 16, 2011 48.75 48.75 48.75 48.75 1,000 +0.00(+0.00%)
Dec 08, 2011 48.75 48.75 48.75 48.75 1,100 -0.72(-1.45%)
Dec 02, 2011 49.47 49.47 49.47 600 +0.06(+0.12%)
Dec 01, 2011 49.41 49.41 49.41 49.41 600 +2.61(+5.57%)
Nov 28, 2011 46.80 46.80 46.80 2,019 -0.18(-0.38%)
Nov 21, 2011 46.98 46.98 46.98 900 -2.16(-4.39%)
Nov 18, 2011 49.14 49.14 49.14 49.14 372 -1.18(-2.35%)
Nov 07, 2011 50.32 50.32 50.32 200 -0.97(-1.88%)
Nov 03, 2011 51.29 51.29 51.29 1,650 +0.96(+1.90%)
Oct 31, 2011 50.33 50.33 50.33 800 +1.25(+2.54%)
Oct 25, 2011 49.08 49.08 49.08 1,450 +0.40(+0.82%)
Oct 24, 2011 48.68 48.68 48.68 48.68 1,400 +2.41(+5.21%)
Oct 19, 2011 46.27 46.27 46.27 46.27 300 +3.07(+7.11%)
Oct 11, 2011 43.20 43.20 43.20 1,400 -0.40(-0.92%)
Oct 07, 2011 43.60 43.60 43.60 0 -0.54(-1.21%)
Sep 27, 2011 44.14 44.14 44.14 4,086 -6.74(-13.25%)
Sep 07, 2011 50.88 50.88 50.88 400 -2.29(-4.31%)
Aug 31, 2011 53.17 53.17 53.17 700 +0.81(+1.55%)
Aug 12, 2011 52.35 52.35 52.35 300 +2.61(+5.24%)
Aug 09, 2011 49.75 49.75 49.75 1,200 +0.93(+1.91%)
Aug 05, 2011 48.81 48.81 48.81 1,700 -6.15(-11.18%)
Aug 03, 2011 54.96 54.96 54.96 800 -0.83(-1.49%)
Aug 02, 2011 55.79 55.79 55.79 55.79 600 -3.78(-6.34%)
Jul 26, 2011 59.57 59.57 59.57 0 +0.39(+0.66%)
Jul 25, 2011 59.18 59.18 59.18 59.18 700 +0.01(+0.01%)
Jul 22, 2011 59.18 59.18 59.18 59.18 500 -0.41(-0.69%)
Jul 15, 2011 59.59 59.59 59.59 59.59 4,616 -0.42(-0.70%)
Jul 13, 2011 60.01 60.01 60.01 500 -0.86(-1.41%)
Jul 05, 2011 60.87 60.87 60.87 1,300 +0.19(+0.31%)
Jun 30, 2011 60.68 60.68 60.68 0 +2.55(+4.38%)
Jun 29, 2011 58.14 58.14 58.14 58.14 100 +2.67(+4.81%)
Jun 23, 2011 55.47 55.47 55.47 200 +0.80(+1.46%)
Jun 17, 2011 54.67 54.67 54.67 200 +0.90(+1.67%)
Jun 16, 2011 53.78 53.78 53.78 53.78 300 -1.52(-2.76%)
Jun 14, 2011 55.30 55.30 55.30 55.30 400 -0.01(-0.02%)
Jun 10, 2011 55.31 55.31 55.31 400 -0.38(-0.69%)
Jun 09, 2011 55.70 55.70 55.70 55.70 3,616 -0.63(-1.12%)
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.