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 30, 2014 47.50 47.51 47.50 47.51 12,022 -0.45(-0.94%)
May 27, 2014 47.96 47.96 47.96 27 +0.69(+1.45%)
May 23, 2014 47.27 47.27 47.27 0 +0.24(+0.52%)
May 22, 2014 47.13 47.14 47.03 47.03 400 -0.58(-1.21%)
May 14, 2014 47.61 47.61 47.61 47.61 0 +0.62(+1.31%)
May 13, 2014 47.08 47.08 46.99 46.99 585 +0.61(+1.32%)
May 12, 2014 46.56 46.56 46.38 46.38 531 -1.38(-2.89%)
May 08, 2014 47.76 47.76 47.76 128 +0.47(+0.99%)
May 07, 2014 46.59 47.29 46.59 47.29 1,500 +0.84(+1.81%)
May 06, 2014 46.28 46.45 45.94 46.45 490 -0.71(-1.51%)
May 05, 2014 46.58 47.16 46.58 47.16 213 -0.43(-0.90%)
May 02, 2014 49.39 49.39 47.29 47.59 1,794 +2.56(+5.69%)
May 01, 2014 44.95 45.04 44.95 45.03 523 +0.90(+2.05%)
Apr 29, 2014 44.13 44.13 44.13 77 +0.25(+0.56%)
Apr 25, 2014 43.88 43.88 43.88 43.88 26 +1.12(+2.62%)
Apr 23, 2014 42.76 42.76 42.76 42.76 0 -0.17(-0.40%)
Apr 17, 2014 42.93 42.93 42.93 489 +0.11(+0.26%)
Apr 16, 2014 42.97 42.97 42.76 42.82 506 +0.04(+0.09%)
Apr 15, 2014 42.87 42.94 42.78 42.78 10,800 -0.69(-1.59%)
Apr 10, 2014 43.47 43.47 43.47 43.47 500 -0.71(-1.60%)
Apr 08, 2014 44.18 44.18 44.18 10 +0.28(+0.63%)
Apr 07, 2014 43.92 43.92 43.90 43.90 200 -0.52(-1.16%)
Apr 04, 2014 44.27 44.42 44.27 44.42 0 +0.42(+0.95%)
Apr 02, 2014 44.00 44.00 44.00 0 +0.21(+0.48%)
Apr 01, 2014 44.02 44.02 43.79 43.79 556 +0.41(+0.95%)
Mar 31, 2014 43.38 43.38 43.38 43.38 5,815 +1.07(+2.54%)
Mar 26, 2014 42.31 42.31 42.31 640 +0.62(+1.48%)
Mar 20, 2014 41.69 41.69 41.69 6 -0.20(-0.48%)
Mar 19, 2014 41.89 41.89 41.89 41.89 120 -0.24(-0.58%)
Mar 18, 2014 42.13 42.13 42.13 42.13 11,953 +0.28(+0.68%)
Mar 17, 2014 41.85 41.85 41.85 41.85 100 -0.33(-0.78%)
Mar 13, 2014 42.18 42.18 42.18 0 -2.82(-6.27%)
Feb 28, 2014 45.00 45.00 45.00 0 +0.85(+1.92%)
Feb 27, 2014 44.16 44.16 44.15 44.15 26,633 +0.49(+1.13%)
Feb 26, 2014 43.66 43.66 43.66 43.66 102 -0.01(-0.02%)
Feb 25, 2014 43.67 43.68 43.67 43.67 918 +0.67(+1.56%)
Feb 24, 2014 43.00 43.00 42.77 43.00 5,041 +0.23(+0.54%)
Feb 20, 2014 42.77 42.77 42.77 0 -0.41(-0.96%)
Feb 19, 2014 43.18 43.18 43.18 43.18 500 +0.77(+1.81%)
Feb 10, 2014 42.42 42.42 42.42 42.42 113 +0.03(+0.06%)
Feb 06, 2014 42.39 42.39 42.39 10,500 +0.27(+0.64%)
Jan 29, 2014 42.12 42.12 42.12 15,112 -0.30(-0.70%)
Jan 27, 2014 42.42 42.42 42.42 42.42 36 +0.06(+0.14%)
Jan 24, 2014 42.36 42.36 42.36 42.36 0 -1.81(-4.10%)
Jan 21, 2014 44.17 44.17 44.17 100 +0.19(+0.42%)
Jan 17, 2014 43.98 43.98 43.98 0 -1.45(-3.18%)
Jan 13, 2014 45.43 45.43 45.43 45.43 0 +0.54(+1.20%)
Jan 10, 2014 44.89 44.89 44.89 44.89 225 -0.24(-0.54%)
Jan 09, 2014 45.13 45.13 45.13 45.13 2,421 +0.30(+0.68%)
Jan 06, 2014 44.83 44.83 44.83 57 -0.04(-0.09%)
Dec 23, 2013 44.87 44.87 44.87 0 +0.67(+1.52%)
Dec 19, 2013 44.20 44.20 44.20 44.20 65 +0.90(+2.08%)
Dec 10, 2013 43.30 43.30 43.30 0 +0.05(+0.12%)
Dec 09, 2013 43.45 43.45 43.25 43.25 1,601 -0.27(-0.63%)
Dec 04, 2013 43.52 43.52 43.52 43.52 100 -1.28(-2.86%)
Dec 02, 2013 44.80 44.80 44.80 44.80 0 +0.38(+0.86%)
Nov 29, 2013 44.43 44.43 44.42 44.42 300 -0.39(-0.86%)
Nov 21, 2013 44.81 44.81 44.81 0 -0.06(-0.13%)
Nov 20, 2013 44.86 44.86 44.86 44.86 33,574 -0.22(-0.48%)
Nov 19, 2013 45.00 45.08 45.00 45.08 12,098 -0.02(-0.04%)
Nov 18, 2013 45.10 45.10 45.10 45.10 600 +0.10(+0.22%)
Nov 13, 2013 45.00 45.00 45.00 0 +0.46(+1.03%)
Nov 12, 2013 44.54 44.54 44.54 44.54 500 -0.26(-0.58%)
Nov 11, 2013 44.80 44.80 44.80 44.80 1,000 -0.01(-0.03%)
Nov 08, 2013 44.88 44.97 44.81 44.81 8,376 -0.14(-0.30%)
Nov 07, 2013 44.95 44.95 44.95 44.95 1,234 +0.05(+0.12%)
Nov 06, 2013 44.64 44.89 44.64 44.89 960 +2.08(+4.86%)
Nov 04, 2013 42.81 42.81 42.81 19,507 +0.60(+1.43%)
Nov 01, 2013 41.95 42.23 41.95 42.21 1,100 +0.57(+1.37%)
Oct 30, 2013 41.64 41.64 41.64 0 -0.16(-0.39%)
Oct 28, 2013 41.80 41.80 41.80 41.80 300 -0.07(-0.17%)
Oct 25, 2013 41.94 41.94 41.87 41.87 700 -0.03(-0.07%)
Oct 23, 2013 41.90 41.90 41.90 0 +1.48(+3.67%)
Oct 16, 2013 40.42 40.42 40.42 0 -2.03(-4.78%)
Oct 15, 2013 42.44 42.44 42.44 42.44 735 -0.18(-0.41%)
Oct 11, 2013 42.62 42.62 42.62 0 -0.33(-0.77%)
Oct 07, 2013 42.95 42.95 42.95 0 -0.12(-0.28%)
Oct 03, 2013 43.07 43.07 43.07 43.07 0 +0.46(+1.08%)
Oct 02, 2013 42.56 42.61 42.56 42.61 1,409 +1.43(+3.48%)
Oct 01, 2013 41.17 41.17 41.17 41.17 300 +0.12(+0.30%)
Sep 30, 2013 41.05 41.05 41.05 41.05 277 +0.42(+1.03%)
Sep 18, 2013 40.63 40.63 40.63 40.63 750 +1.16(+2.94%)
Sep 12, 2013 39.47 39.47 39.47 0 -0.45(-1.13%)
Sep 11, 2013 39.92 39.92 39.92 39.92 700 -0.08(-0.21%)
Sep 10, 2013 40.00 40.00 40.00 40.00 100 +0.20(+0.51%)
Sep 09, 2013 39.80 39.80 39.80 39.80 200 +2.02(+5.34%)
Aug 28, 2013 37.78 37.78 37.78 4,088 +0.13(+0.35%)
Aug 27, 2013 37.65 37.65 37.65 37.65 300 -0.35(-0.92%)
Aug 22, 2013 38.00 38.00 38.00 0 -0.28(-0.72%)
Aug 21, 2013 38.28 38.28 38.28 38.28 2,323 -1.16(-2.95%)
Aug 16, 2013 39.44 39.44 39.44 0 +0.43(+1.11%)
Aug 15, 2013 39.00 39.02 39.00 39.01 1,000 -0.34(-0.87%)
Aug 13, 2013 39.35 39.35 39.35 39.35 0 +0.16(+0.42%)
Aug 09, 2013 39.19 39.19 39.19 0 -0.30(-0.76%)
Aug 08, 2013 39.49 39.49 39.49 39.49 780 -2.39(-5.71%)
Aug 01, 2013 41.88 41.88 41.88 0 +0.21(+0.49%)
Jul 31, 2013 41.63 41.67 41.63 41.67 2,695 -1.11(-2.59%)
Jul 30, 2013 42.78 42.78 42.78 42.78 100 -1.29(-2.93%)
Jul 24, 2013 44.07 44.07 44.07 44.07 0 +1.70(+4.02%)
Jul 19, 2013 42.37 42.37 42.37 42.37 347 -0.43(-1.01%)
Jul 17, 2013 42.80 42.80 42.80 42.80 0 -0.25(-0.58%)
Jul 11, 2013 43.05 43.05 43.05 0 +0.82(+1.94%)
Jul 10, 2013 42.11 42.23 42.11 42.23 500 -0.32(-0.75%)
Jun 26, 2013 42.55 42.55 42.55 42.55 0 +1.22(+2.95%)
Jun 25, 2013 42.00 42.00 41.33 41.33 1,300 -1.10(-2.59%)
Jun 20, 2013 42.43 42.43 42.43 42.43 1,513 -0.72(-1.67%)
Jun 19, 2013 43.15 43.15 43.15 43.15 200 +0.01(+0.01%)
Jun 18, 2013 43.14 43.14 43.14 43.14 100 -0.08(-0.17%)
Jun 14, 2013 43.22 43.22 43.22 0 -0.01(-0.03%)
Jun 13, 2013 43.20 43.23 43.20 43.23 200 -0.29(-0.66%)
Jun 12, 2013 43.52 43.52 43.52 43.52 100 -0.48(-1.09%)
Jun 10, 2013 44.00 44.00 44.00 44.00 100 +3.23(+7.93%)
Jun 06, 2013 40.77 40.77 40.77 0 +1.25(+3.16%)
Jun 05, 2013 39.52 39.52 39.52 39.52 100 +0.05(+0.13%)
Jun 04, 2013 39.47 39.47 39.47 39.47 100 -0.06(-0.15%)
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.