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, 2017 38.62 38.62 38.62 500 +1.96(+5.35%)
May 19, 2017 36.66 36.66 36.66 800 -0.46(-1.24%)
May 18, 2017 37.10 37.12 37.04 37.12 1,468 -0.38(-1.01%)
May 17, 2017 38.00 38.00 37.50 37.50 470 -0.84(-2.20%)
May 16, 2017 38.34 38.34 38.34 38.34 269 +0.09(+0.23%)
May 12, 2017 38.26 38.26 38.26 4,395 -0.94(-2.41%)
May 11, 2017 38.85 39.20 38.85 39.20 900 -0.46(-1.15%)
May 05, 2017 39.66 39.66 39.66 0 +0.16(+0.40%)
Apr 27, 2017 39.50 39.50 39.50 15 -1.00(-2.47%)
Apr 26, 2017 40.50 40.50 40.50 40.50 100 +0.15(+0.37%)
Apr 25, 2017 40.12 40.35 40.12 40.35 960 +0.23(+0.57%)
Apr 24, 2017 40.08 40.12 40.08 40.12 3,101 -0.01(-0.02%)
Apr 21, 2017 39.69 40.13 39.69 40.13 435 +0.43(+1.08%)
Apr 18, 2017 39.70 39.70 39.70 0 -0.89(-2.19%)
Apr 11, 2017 40.59 40.59 40.59 2,450 +0.42(+1.04%)
Apr 07, 2017 40.17 40.17 40.17 800 +0.31(+0.77%)
Mar 30, 2017 39.86 39.86 39.86 31 +0.39(+0.99%)
Mar 29, 2017 39.47 39.47 39.47 39.47 226 -0.17(-0.43%)
Mar 28, 2017 39.64 39.64 39.64 39.64 196 +0.30(+0.76%)
Mar 27, 2017 39.34 39.34 39.34 39.34 300 +0.69(+1.79%)
Mar 24, 2017 39.22 39.22 38.65 38.65 1,900 -0.60(-1.53%)
Mar 22, 2017 39.25 39.25 39.25 1,300 +0.00(+0.00%)
Mar 20, 2017 39.25 39.25 39.25 800 -0.32(-0.81%)
Mar 17, 2017 40.02 40.02 39.48 39.57 4,581 -0.09(-0.23%)
Mar 16, 2017 39.90 39.90 39.66 39.66 800 +0.21(+0.53%)
Mar 15, 2017 39.45 39.45 39.45 39.45 300 -0.77(-1.92%)
Mar 14, 2017 40.22 40.22 40.22 40.22 100 -0.47(-1.17%)
Mar 01, 2017 40.70 40.70 40.70 0 -0.27(-0.66%)
Feb 28, 2017 40.97 40.97 40.97 40.97 7,744 -0.81(-1.95%)
Feb 24, 2017 41.78 41.78 41.78 9,992 -2.21(-5.02%)
Feb 17, 2017 43.99 43.99 43.99 0 +0.08(+0.18%)
Feb 13, 2017 43.91 43.91 43.91 200 +0.30(+0.70%)
Feb 10, 2017 42.68 43.61 42.68 43.61 750 +0.42(+0.98%)
Feb 09, 2017 43.19 43.19 43.19 43.19 2,500 -0.11(-0.27%)
Feb 03, 2017 43.30 43.30 43.30 2,200 +0.02(+0.05%)
Feb 02, 2017 43.28 43.28 43.28 43.28 100 +0.73(+1.72%)
Feb 01, 2017 42.55 42.55 42.55 42.55 100 -0.97(-2.23%)
Jan 26, 2017 43.52 43.52 43.52 20 -0.36(-0.82%)
Jan 25, 2017 43.30 43.88 43.30 43.88 200 +0.75(+1.73%)
Jan 24, 2017 43.13 43.13 43.13 43.13 276 +1.13(+2.68%)
Jan 23, 2017 42.01 42.01 42.01 42.01 19,276 -1.00(-2.33%)
Jan 20, 2017 43.01 43.01 43.01 43.01 1,624 -0.48(-1.11%)
Jan 12, 2017 43.49 43.49 43.49 0 -0.81(-1.83%)
Jan 06, 2017 44.30 44.30 44.30 0 +0.03(+0.07%)
Jan 05, 2017 44.45 44.45 44.27 44.27 324 +0.20(+0.45%)
Jan 04, 2017 44.20 44.30 44.02 44.07 1,137 +1.06(+2.45%)
Dec 30, 2016 43.02 43.02 43.02 0 -1.27(-2.88%)
Dec 21, 2016 44.29 44.29 44.29 700 +1.28(+2.98%)
Dec 16, 2016 43.01 43.01 43.01 0 +0.01(+0.02%)
Dec 12, 2016 43.00 43.00 43.00 0 +0.88(+2.10%)
Dec 09, 2016 42.12 42.12 42.12 42.12 275 -0.18(-0.43%)
Dec 08, 2016 42.30 42.30 42.30 42.30 250 -1.10(-2.53%)
Dec 05, 2016 43.40 43.40 43.40 1,000 +0.40(+0.93%)
Dec 01, 2016 43.00 43.00 43.00 905 +0.81(+1.92%)
Nov 30, 2016 42.00 42.20 42.00 42.19 1,223 +0.66(+1.59%)
Nov 21, 2016 41.53 41.53 41.53 0 +0.91(+2.23%)
Nov 18, 2016 40.62 40.62 40.62 40.62 200 -0.16(-0.39%)
Nov 08, 2016 40.78 40.78 40.78 0 +1.10(+2.77%)
Nov 03, 2016 39.68 39.68 39.68 0 +0.06(+0.15%)
Nov 02, 2016 39.62 39.62 39.62 39.62 962 -0.81(-2.00%)
Nov 01, 2016 40.43 40.43 40.43 40.43 2,200 +0.66(+1.65%)
Oct 17, 2016 39.77 39.77 39.77 9,295 +0.62(+1.58%)
Oct 07, 2016 39.15 39.15 39.15 2,192 +0.02(+0.06%)
Oct 06, 2016 39.13 39.13 39.13 39.13 100 -0.09(-0.23%)
Oct 03, 2016 39.22 39.22 39.22 39.22 0 +0.00(+0.00%)
Sep 30, 2016 39.22 39.22 39.22 0 -0.59(-1.48%)
Sep 29, 2016 39.81 39.81 39.81 39.81 216 -1.89(-4.54%)
Sep 28, 2016 41.70 41.70 41.70 41.70 0 +0.00(+0.00%)
Sep 27, 2016 41.70 41.70 41.70 41.70 259 +0.40(+0.98%)
Sep 21, 2016 41.30 41.30 41.30 0 +0.07(+0.17%)
Sep 20, 2016 41.23 41.23 41.23 41.23 500 +0.52(+1.28%)
Sep 19, 2016 40.78 40.78 40.71 40.71 630 -2.75(-6.33%)
Sep 07, 2016 43.46 43.46 43.46 0 +0.22(+0.51%)
Sep 02, 2016 43.24 43.24 43.24 0 +0.29(+0.67%)
Aug 30, 2016 42.95 42.95 42.95 0 -1.05(-2.38%)
Aug 26, 2016 44.00 44.00 44.00 91 +0.70(+1.62%)
Aug 23, 2016 43.30 43.30 43.30 2,100 +0.24(+0.55%)
Aug 22, 2016 43.04 43.06 43.04 43.06 1,746 -0.11(-0.26%)
Aug 17, 2016 43.17 43.17 43.17 0 -0.27(-0.61%)
Aug 16, 2016 43.77 43.77 43.44 43.44 950 +0.03(+0.07%)
Aug 11, 2016 43.41 43.41 43.41 0 +0.54(+1.27%)
Aug 09, 2016 42.87 42.87 42.87 0 +0.02(+0.04%)
Aug 08, 2016 43.09 43.09 42.85 42.85 400 -0.57(-1.31%)
Aug 05, 2016 43.97 43.97 43.42 43.42 2,581 -0.88(-1.99%)
Aug 04, 2016 43.67 44.30 43.67 44.30 1,915 +1.41(+3.29%)
Aug 03, 2016 42.89 42.89 42.89 42.89 100 +1.27(+3.04%)
Jul 27, 2016 41.62 41.62 41.62 0 -0.58(-1.36%)
Jul 26, 2016 42.20 42.22 42.20 42.20 1,055 -0.30(-0.70%)
Jul 22, 2016 42.50 42.50 42.50 0 -0.84(-1.94%)
Jul 20, 2016 43.34 43.34 43.34 0 -0.25(-0.58%)
Jul 14, 2016 43.59 43.59 43.59 0 -0.01(-0.02%)
Jul 13, 2016 43.60 43.60 43.60 43.60 460 +0.95(+2.23%)
Jul 11, 2016 42.65 42.65 42.65 0 +0.74(+1.76%)
Jul 07, 2016 41.91 41.91 41.91 0 +1.49(+3.69%)
Jul 01, 2016 40.42 40.42 40.42 54 -1.53(-3.65%)
Jun 30, 2016 41.95 41.95 41.95 41.95 125 +0.78(+1.89%)
Jun 29, 2016 40.59 41.22 40.59 41.17 1,261 +1.22(+3.05%)
Jun 28, 2016 39.60 39.95 39.60 39.95 1,200 -0.43(-1.07%)
Jun 24, 2016 40.38 40.38 40.38 0 -0.83(-2.01%)
Jun 23, 2016 41.21 41.21 41.21 41.21 1,153 +2.45(+6.32%)
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.