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 27, 2016 39.22 39.22 39.22 50 -0.85(-2.12%)
May 26, 2016 40.20 40.20 40.07 40.07 476 +0.26(+0.65%)
May 25, 2016 39.82 39.82 39.81 39.81 3,268 +0.98(+2.52%)
May 19, 2016 38.83 38.83 38.83 0 +1.64(+4.41%)
May 06, 2016 37.19 37.19 37.19 0 +2.11(+6.02%)
May 05, 2016 35.08 35.08 35.08 35.08 1,000 +0.14(+0.39%)
May 04, 2016 35.36 35.56 34.94 34.94 709 -2.71(-7.19%)
Apr 28, 2016 37.65 37.65 37.65 0 +0.18(+0.48%)
Apr 27, 2016 37.47 37.47 37.47 37.47 100 +0.14(+0.38%)
Apr 22, 2016 37.33 37.33 37.33 0 +0.93(+2.55%)
Apr 18, 2016 36.40 36.40 36.40 0 +0.32(+0.89%)
Apr 15, 2016 36.08 36.08 36.08 36.08 825 -0.45(-1.23%)
Apr 13, 2016 36.53 36.53 36.53 0 +0.20(+0.56%)
Apr 12, 2016 36.33 36.33 36.33 36.33 100 +0.92(+2.59%)
Apr 06, 2016 35.41 35.41 35.41 98 -1.02(-2.80%)
Mar 30, 2016 36.43 36.43 36.43 0 +1.89(+5.48%)
Mar 24, 2016 34.54 34.54 34.54 0 -1.02(-2.87%)
Mar 16, 2016 35.56 35.56 35.56 0 +0.19(+0.55%)
Mar 14, 2016 35.37 35.37 35.37 0 -0.83(-2.29%)
Mar 11, 2016 36.20 36.20 36.20 36.20 6,194 +1.00(+2.85%)
Mar 10, 2016 35.90 35.90 35.19 35.19 410 -0.93(-2.56%)
Mar 09, 2016 36.07 36.12 36.07 36.12 250 +1.12(+3.19%)
Mar 08, 2016 35.00 35.00 34.90 35.00 1,600 +0.10(+0.29%)
Mar 04, 2016 34.90 34.90 34.90 0 +0.90(+2.66%)
Mar 03, 2016 34.00 34.00 34.00 34.00 100 +1.47(+4.51%)
Mar 01, 2016 32.53 32.53 32.53 0 +1.04(+3.30%)
Feb 29, 2016 31.49 31.49 31.49 31.49 546 +0.09(+0.29%)
Feb 26, 2016 31.57 31.57 31.40 31.40 2,850 +0.22(+0.71%)
Feb 25, 2016 31.18 31.18 31.18 31.18 515 +0.47(+1.53%)
Feb 24, 2016 30.71 30.71 30.71 30.71 125 +0.27(+0.90%)
Feb 17, 2016 30.44 30.44 30.44 0 +2.60(+9.33%)
Feb 03, 2016 27.84 27.84 27.84 0 +0.69(+2.54%)
Jan 22, 2016 27.15 27.15 27.15 0 -0.80(-2.86%)
Jan 13, 2016 27.95 27.95 27.95 50 +0.35(+1.27%)
Jan 12, 2016 27.60 27.60 27.60 27.60 200 -0.02(-0.07%)
Jan 11, 2016 27.62 27.66 27.61 27.62 630 -1.45(-4.99%)
Jan 06, 2016 29.07 29.07 29.07 85 +0.26(+0.90%)
Jan 05, 2016 28.76 28.81 28.75 28.81 1,203 -1.98(-6.42%)
Dec 24, 2015 30.79 30.79 30.79 0 +0.15(+0.48%)
Dec 23, 2015 30.64 30.64 30.64 30.64 1,000 +0.56(+1.86%)
Dec 21, 2015 30.08 30.08 30.08 0 -0.07(-0.23%)
Dec 18, 2015 30.15 30.15 30.15 30.15 600 -0.09(-0.31%)
Dec 17, 2015 30.33 30.33 30.24 30.24 550 +0.14(+0.48%)
Dec 16, 2015 30.10 30.10 30.10 30.10 610 +0.04(+0.13%)
Dec 15, 2015 30.12 30.14 30.06 30.06 8,605 +0.58(+1.98%)
Dec 11, 2015 29.48 29.48 29.48 0 -0.51(-1.69%)
Dec 10, 2015 29.89 29.99 29.89 29.98 605 -1.05(-3.38%)
Dec 04, 2015 31.03 31.03 31.03 1 -0.84(-2.64%)
Nov 30, 2015 31.87 31.87 31.87 0 +0.27(+0.85%)
Nov 24, 2015 31.60 31.60 31.60 0 +0.52(+1.67%)
Nov 23, 2015 31.08 0 -0.75(-2.36%)
Nov 18, 2015 31.83 31.83 31.83 90 -0.00(-0.00%)
Nov 17, 2015 31.83 31.83 31.83 31.83 100 +1.54(+5.08%)
Nov 13, 2015 30.29 30.29 30.29 0 +0.06(+0.20%)
Nov 12, 2015 30.23 30.23 30.23 30.23 2,341 -1.59(-4.99%)
Nov 05, 2015 31.82 31.82 31.82 0 -0.95(-2.90%)
Nov 04, 2015 32.77 32.77 32.77 32.77 1,100 +0.72(+2.25%)
Oct 28, 2015 32.05 32.05 32.05 46 +0.55(+1.74%)
Oct 27, 2015 32.14 32.14 31.50 31.50 300 -1.17(-3.57%)
Oct 23, 2015 32.67 32.67 32.67 50 -0.57(-1.72%)
Oct 21, 2015 33.24 33.24 33.24 0 +0.55(+1.68%)
Oct 14, 2015 32.69 32.69 32.69 67 +0.22(+0.68%)
Oct 13, 2015 32.47 32.47 32.47 32.47 180 -0.00(-0.00%)
Oct 12, 2015 32.47 32.47 32.47 32.47 280 -1.26(-3.72%)
Oct 09, 2015 33.73 33.73 33.73 33.73 145 +1.68(+5.23%)
Oct 07, 2015 32.05 32.05 32.05 0 +0.85(+2.72%)
Oct 06, 2015 31.20 31.20 31.20 31.20 115 +0.39(+1.27%)
Oct 05, 2015 30.60 30.81 30.60 30.81 288 +1.71(+5.88%)
Oct 01, 2015 29.10 29.10 29.10 0 +0.69(+2.43%)
Sep 30, 2015 28.25 28.41 28.25 28.41 383 +0.46(+1.65%)
Sep 29, 2015 27.96 27.96 27.95 27.95 720 -0.60(-2.10%)
Sep 23, 2015 28.55 28.55 28.55 0 -0.89(-3.02%)
Sep 18, 2015 29.44 29.44 29.44 0 +0.52(+1.79%)
Sep 17, 2015 29.10 29.10 28.92 28.92 1,200 -0.07(-0.24%)
Sep 10, 2015 28.99 28.99 28.99 0 +0.04(+0.14%)
Sep 04, 2015 28.95 28.95 28.95 0 -0.14(-0.48%)
Sep 03, 2015 29.12 29.12 29.09 29.09 400 +0.07(+0.23%)
Sep 02, 2015 29.02 29.02 29.02 29.02 278 -1.07(-3.57%)
Aug 28, 2015 30.10 30.10 30.10 0 +1.78(+6.27%)
Aug 24, 2015 28.32 28.32 28.32 90 -0.35(-1.21%)
Aug 21, 2015 28.67 28.67 28.67 28.67 100 -0.53(-1.82%)
Aug 20, 2015 29.20 29.20 29.20 29.20 100 -0.97(-3.22%)
Aug 18, 2015 30.17 30.17 30.17 0 -0.18(-0.59%)
Aug 17, 2015 30.35 30.35 30.35 30.35 6,076 -0.17(-0.55%)
Aug 11, 2015 30.52 30.52 30.52 0 +0.09(+0.30%)
Aug 06, 2015 30.43 30.43 30.43 67 -2.82(-8.49%)
Aug 05, 2015 33.25 33.25 33.25 33.25 100 +0.58(+1.77%)
Jul 31, 2015 32.67 32.67 32.67 6 -1.62(-4.73%)
Jul 20, 2015 34.29 34.29 34.29 0 +0.01(+0.04%)
Jul 13, 2015 34.28 34.28 34.28 55 +0.64(+1.90%)
Jul 02, 2015 33.64 33.64 33.64 0 -0.86(-2.49%)
Jun 29, 2015 34.50 34.50 34.50 0 -0.58(-1.65%)
Jun 26, 2015 35.08 35.08 35.08 35.08 200 -0.41(-1.16%)
Jun 24, 2015 35.49 35.49 35.49 0 -0.48(-1.33%)
Jun 22, 2015 35.97 35.97 35.97 0 -0.42(-1.15%)
Jun 18, 2015 36.39 36.39 36.39 0 +0.34(+0.94%)
Jun 17, 2015 36.05 36.05 36.05 36.05 100 +0.24(+0.67%)
Jun 16, 2015 36.19 36.19 35.81 35.81 5,350 -0.73(-2.00%)
Jun 15, 2015 36.54 36.54 36.54 36.54 3,400 -0.40(-1.08%)
Jun 09, 2015 36.94 36.94 36.94 0 -0.41(-1.09%)
Jun 05, 2015 37.35 37.35 37.35 0 +0.81(+2.22%)
Jun 04, 2015 36.55 36.55 36.54 36.54 550 -0.86(-2.29%)
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.