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 29, 2015 35.74 35.74 35.74 0 -0.31(-0.86%)
May 22, 2015 36.05 36.05 36.05 50 +0.62(+1.75%)
May 19, 2015 35.43 35.43 35.43 0 -1.97(-5.27%)
May 07, 2015 37.40 37.40 37.40 0 +1.52(+4.24%)
May 05, 2015 35.88 35.88 35.88 0 -1.01(-2.74%)
Apr 29, 2015 36.89 36.89 36.89 0 +1.87(+5.34%)
Apr 23, 2015 35.02 35.02 35.02 0 +0.37(+1.07%)
Apr 22, 2015 35.02 35.11 34.57 34.65 10,400 +0.83(+2.45%)
Apr 21, 2015 35.00 35.00 33.82 33.82 515 -1.86(-5.20%)
Apr 17, 2015 35.68 35.68 35.68 0 -0.43(-1.20%)
Apr 16, 2015 36.05 36.11 36.05 36.11 630 +1.16(+3.32%)
Apr 15, 2015 33.34 34.95 33.34 34.95 700 +1.75(+5.27%)
Apr 14, 2015 33.20 33.20 33.20 33.20 400 +0.35(+1.07%)
Apr 10, 2015 32.85 32.85 32.85 27 -0.12(-0.35%)
Apr 09, 2015 32.90 32.97 32.90 32.97 465 +1.77(+5.66%)
Apr 01, 2015 31.20 31.20 31.20 85 -0.26(-0.83%)
Mar 30, 2015 31.46 31.46 31.46 35 -0.34(-1.06%)
Mar 27, 2015 31.80 31.80 31.80 31.80 100 -0.72(-2.21%)
Mar 25, 2015 32.52 32.52 32.52 0 -0.13(-0.41%)
Mar 24, 2015 32.52 32.66 32.22 32.66 1,450 +0.44(+1.35%)
Mar 19, 2015 32.22 32.22 32.22 0 +0.86(+2.74%)
Mar 18, 2015 31.36 31.36 31.36 31.36 1,100 -0.17(-0.54%)
Mar 12, 2015 31.53 31.53 31.53 0 +2.61(+9.04%)
Mar 10, 2015 28.92 28.92 28.92 0 -0.17(-0.58%)
Mar 09, 2015 29.08 29.08 29.08 29.08 175 -0.01(-0.02%)
Mar 06, 2015 29.44 29.44 29.09 29.09 26,425 -0.56(-1.89%)
Mar 05, 2015 30.60 30.60 29.65 29.65 2,016 -2.25(-7.05%)
Mar 04, 2015 31.90 31.90 31.90 31.90 103 +0.16(+0.51%)
Mar 03, 2015 31.74 31.74 31.74 31.74 300 +0.09(+0.27%)
Feb 24, 2015 31.65 31.65 31.65 200 +0.70(+2.27%)
Feb 23, 2015 31.02 31.07 30.91 30.95 8,215 -1.69(-5.19%)
Feb 19, 2015 32.64 32.64 32.64 14 -3.17(-8.86%)
Feb 12, 2015 35.82 35.82 35.82 0 +1.43(+4.15%)
Feb 04, 2015 34.39 34.39 34.39 0 -0.61(-1.74%)
Jan 28, 2015 35.00 35.00 35.00 35.00 150 +0.11(+0.32%)
Jan 27, 2015 35.17 35.17 34.89 34.89 200 +1.07(+3.16%)
Jan 22, 2015 33.82 33.82 33.82 0 +0.00(+0.00%)
Jan 20, 2015 33.82 33.82 33.82 0 -0.52(-1.53%)
Jan 16, 2015 34.34 34.34 34.34 0 -0.68(-1.95%)
Jan 12, 2015 35.03 35.03 35.03 0 -0.66(-1.85%)
Jan 08, 2015 35.69 35.69 35.69 0 -2.13(-5.64%)
Dec 31, 2014 37.82 37.82 37.82 0 +0.05(+0.14%)
Dec 29, 2014 37.77 37.77 37.77 0 -0.12(-0.32%)
Dec 26, 2014 37.99 37.99 37.89 37.89 1,207 +1.35(+3.69%)
Dec 19, 2014 36.54 36.54 36.54 0 +0.29(+0.80%)
Dec 18, 2014 36.25 36.25 36.25 36.25 891 -0.12(-0.33%)
Dec 17, 2014 36.37 36.37 36.37 36.37 188 +1.51(+4.33%)
Dec 15, 2014 35.04 35.04 34.86 34.86 2,922 -0.34(-0.97%)
Dec 11, 2014 35.20 35.20 35.20 0 +0.04(+0.11%)
Dec 10, 2014 35.72 35.72 35.16 35.16 1,190 +1.11(+3.26%)
Dec 09, 2014 34.05 34.05 34.05 34.05 100 -2.30(-6.33%)
Dec 05, 2014 36.35 36.35 36.35 0 -0.33(-0.90%)
Dec 04, 2014 37.21 37.21 36.68 36.68 200 +0.66(+1.84%)
Dec 02, 2014 36.02 36.02 36.02 0 -0.47(-1.29%)
Dec 01, 2014 36.49 36.49 36.49 36.49 1,895 -2.76(-7.03%)
Nov 21, 2014 39.25 39.25 39.25 0 +1.14(+2.99%)
Nov 19, 2014 38.11 38.11 38.11 125 -0.26(-0.68%)
Nov 18, 2014 38.37 38.37 38.37 38.37 204 -0.14(-0.36%)
Nov 17, 2014 38.34 38.34 38.51 972 +0.17(+0.44%)
Nov 14, 2014 38.34 38.34 38.34 0 -0.22(-0.57%)
Nov 13, 2014 38.75 38.75 38.56 38.56 300 -0.62(-1.58%)
Nov 12, 2014 38.91 39.34 38.68 39.18 4,235 +0.37(+0.95%)
Nov 11, 2014 38.72 38.87 38.72 38.81 300 -0.27(-0.69%)
Nov 10, 2014 38.62 39.08 38.62 39.08 206 +0.16(+0.41%)
Nov 07, 2014 37.99 38.92 37.85 38.92 1,500 +1.51(+4.05%)
Nov 06, 2014 37.69 37.69 36.99 37.41 20,860 -4.92(-11.63%)
Nov 03, 2014 42.33 42.33 42.33 303 -0.37(-0.87%)
Oct 31, 2014 42.70 42.72 42.28 42.70 2,231 +0.38(+0.90%)
Oct 29, 2014 42.32 42.32 42.32 0 -0.80(-1.86%)
Oct 28, 2014 43.01 43.12 43.01 43.12 400 +0.86(+2.04%)
Oct 27, 2014 42.31 42.31 42.26 42.26 6,723 -1.12(-2.58%)
Oct 24, 2014 42.97 43.38 42.97 43.38 14,751 +0.24(+0.56%)
Oct 23, 2014 42.99 43.14 42.99 43.14 14,645 -0.38(-0.87%)
Oct 22, 2014 43.52 43.52 43.52 43.52 5,529 +0.26(+0.60%)
Oct 21, 2014 42.98 43.26 42.88 43.26 400 +0.72(+1.69%)
Oct 20, 2014 42.54 42.54 42.54 42.54 100 -0.05(-0.12%)
Oct 16, 2014 42.00 42.08 41.66 42.59 600 +0.93(+2.23%)
Oct 15, 2014 42.40 42.40 41.66 41.66 2,181 -0.20(-0.48%)
Oct 14, 2014 43.02 43.18 41.86 41.86 3,271 -1.11(-2.58%)
Oct 10, 2014 42.97 42.97 42.97 81 -1.60(-3.59%)
Oct 09, 2014 45.07 45.07 44.39 44.57 1,200 -1.41(-3.07%)
Oct 08, 2014 45.98 45.98 45.98 45.98 100 -0.46(-0.99%)
Oct 06, 2014 46.44 46.44 46.44 100 -0.05(-0.11%)
Oct 01, 2014 46.49 46.49 46.49 3,633 +0.40(+0.88%)
Sep 30, 2014 45.48 46.09 45.48 46.09 2,021 -0.62(-1.34%)
Sep 26, 2014 46.71 46.71 46.71 5 -0.36(-0.76%)
Sep 24, 2014 47.07 47.07 47.07 7,819 +0.12(+0.26%)
Sep 23, 2014 46.95 46.95 46.95 46.95 123 -1.31(-2.71%)
Sep 17, 2014 48.26 48.26 48.26 0 -0.44(-0.91%)
Sep 16, 2014 48.70 48.70 48.70 48.70 530 -0.15(-0.31%)
Sep 15, 2014 48.73 48.87 48.70 48.85 6,015 +0.15(+0.31%)
Sep 12, 2014 48.70 48.70 48.70 48.70 568 -0.02(-0.04%)
Sep 11, 2014 48.72 48.72 48.72 48.72 100 -1.03(-2.07%)
Sep 10, 2014 49.89 49.89 49.75 49.75 1,059 -0.91(-1.80%)
Sep 08, 2014 50.66 50.66 50.66 21 -0.55(-1.07%)
Sep 05, 2014 51.21 51.21 51.21 51.21 507 -0.76(-1.46%)
Sep 03, 2014 51.97 51.97 51.97 30 +0.99(+1.94%)
Sep 02, 2014 50.98 51.40 50.98 354 -0.42(-0.82%)
Aug 29, 2014 51.40 51.40 51.40 0 -0.43(-0.83%)
Aug 28, 2014 51.83 51.83 51.83 51.83 100 +0.45(+0.88%)
Aug 27, 2014 51.36 51.38 51.35 51.38 2,000 +0.08(+0.16%)
Aug 26, 2014 51.30 51.30 51.30 51.30 2,200 +0.05(+0.10%)
Aug 22, 2014 51.25 51.25 51.25 0 +0.25(+0.49%)
Aug 21, 2014 51.16 51.18 51.00 51.00 400 -0.07(-0.13%)
Aug 20, 2014 50.80 51.07 50.80 51.07 350 -0.41(-0.80%)
Aug 18, 2014 51.48 51.48 51.48 12 +0.37(+0.73%)
Aug 15, 2014 51.42 51.42 51.11 100 -0.31(-0.60%)
Aug 14, 2014 51.42 51.42 51.42 51.42 106 +0.17(+0.33%)
Aug 13, 2014 51.69 51.69 51.18 51.25 665 -1.43(-2.71%)
Aug 11, 2014 52.68 52.68 52.68 0 +0.73(+1.41%)
Aug 08, 2014 52.52 52.52 51.95 51.95 300 -1.90(-3.53%)
Aug 07, 2014 53.90 53.90 53.85 53.85 215 -0.15(-0.28%)
Aug 06, 2014 53.59 54.53 53.59 54.00 1,147 +0.94(+1.76%)
Aug 05, 2014 52.94 53.32 52.94 53.06 1,687 +1.41(+2.72%)
Aug 04, 2014 51.66 51.66 51.66 51.66 300 -1.30(-2.45%)
Jul 31, 2014 52.96 52.96 52.96 10 -0.54(-1.01%)
Jul 30, 2014 53.50 53.50 53.50 53.50 100 +0.56(+1.06%)
Jul 29, 2014 52.83 52.94 52.83 52.94 200 -0.56(-1.05%)
Jul 25, 2014 53.46 53.50 53.46 53.50 2,638 +1.18(+2.26%)
Jul 24, 2014 52.32 52.32 52.32 52.32 100 -0.20(-0.38%)
Jul 23, 2014 52.52 52.52 52.52 52.52 100 -0.30(-0.57%)
Jul 22, 2014 52.82 52.82 52.82 52.82 338 +0.22(+0.42%)
Jul 21, 2014 52.51 52.60 52.51 52.60 300 +0.61(+1.17%)
Jul 17, 2014 51.99 51.99 51.99 634 -0.06(-0.12%)
Jul 16, 2014 52.05 52.05 52.05 52.05 100 +0.26(+0.50%)
Jul 15, 2014 52.44 52.44 51.79 51.79 400 -0.46(-0.88%)
Jul 14, 2014 52.21 52.26 52.21 52.25 9,723 +0.27(+0.52%)
Jul 11, 2014 51.98 51.98 51.98 51.98 200 -0.14(-0.27%)
Jul 10, 2014 52.12 52.12 52.12 52.12 2,109 -0.10(-0.19%)
Jul 08, 2014 52.22 52.22 52.22 922 -0.17(-0.32%)
Jul 07, 2014 52.39 52.39 52.39 52.39 100 -0.80(-1.50%)
Jul 03, 2014 53.19 53.19 53.19 0 +0.52(+0.99%)
Jul 02, 2014 52.60 53.09 52.60 52.67 2,207 +0.23(+0.44%)
Jun 30, 2014 52.44 52.44 52.44 0 +0.76(+1.47%)
Jun 26, 2014 51.68 51.68 51.68 0 +0.10(+0.19%)
Jun 25, 2014 51.58 51.87 51.58 51.58 375 +0.02(+0.05%)
Jun 24, 2014 50.57 51.59 50.57 51.56 1,442 +1.70(+3.40%)
Jun 23, 2014 48.73 50.21 48.73 49.86 944 +1.22(+2.51%)
Jun 20, 2014 48.64 48.64 48.64 48.64 3,209 -0.27(-0.55%)
Jun 19, 2014 49.20 49.39 48.91 48.91 500 -0.25(-0.51%)
Jun 18, 2014 49.16 49.16 49.16 49.16 571 -0.32(-0.65%)
Jun 17, 2014 49.48 49.48 49.48 49.48 129 +0.15(+0.30%)
Jun 11, 2014 49.33 49.33 49.33 2 -0.64(-1.28%)
Jun 10, 2014 50.27 50.42 49.97 49.97 1,800 -0.32(-0.63%)
Jun 06, 2014 50.00 50.29 50.00 50.29 5,214 +2.32(+4.84%)
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.