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, 2019 17.79 18.00 17.79 18.00 1,100 +0.24(+1.37%)
May 30, 2019 17.76 17.76 17.76 1 +0.00(+0.00%)
May 29, 2019 18.33 18.33 17.57 17.76 1,191 -0.87(-4.67%)
May 28, 2019 18.63 18.63 18.63 18.63 2,500 -0.15(-0.78%)
May 24, 2019 18.78 18.78 18.78 18.78 100 -1.18(-5.90%)
May 22, 2019 19.95 19.95 19.95 0 +0.00(+0.00%)
May 21, 2019 19.95 19.95 19.95 19.95 2,476 -0.08(-0.39%)
May 17, 2019 20.03 20.03 20.03 0 +0.54(+2.77%)
May 15, 2019 19.49 19.49 19.49 0 -0.38(-1.91%)
May 14, 2019 20.00 20.00 19.80 19.87 2,896 -0.14(-0.69%)
May 13, 2019 20.00 20.01 20.00 20.01 1,000 -0.40(-1.98%)
May 09, 2019 20.41 20.41 20.41 0 -0.39(-1.86%)
May 08, 2019 21.00 21.00 20.73 20.80 2,400 +0.09(+0.43%)
May 07, 2019 21.35 21.35 20.45 20.71 13,981 -0.72(-3.38%)
May 06, 2019 21.37 21.43 20.83 21.43 1,185 -0.57(-2.57%)
May 03, 2019 21.58 22.00 20.20 22.00 7,200 +0.46(+2.15%)
May 02, 2019 24.40 24.40 21.54 21.54 3,917 -3.49(-13.95%)
Apr 30, 2019 25.03 25.03 25.03 0 +0.36(+1.45%)
Apr 29, 2019 24.67 24.67 24.67 24.67 190 +0.12(+0.50%)
Apr 26, 2019 24.50 24.56 24.17 24.55 2,100 +0.12(+0.51%)
Apr 25, 2019 24.53 24.53 24.42 24.42 830 -0.50(-1.99%)
Apr 24, 2019 24.92 24.92 24.92 50 +0.00(+0.00%)
Apr 23, 2019 25.21 25.21 24.92 24.92 400 -0.40(-1.58%)
Apr 22, 2019 25.32 25.32 25.32 25.32 205 -0.28(-1.09%)
Apr 17, 2019 25.60 25.60 25.60 0 -0.39(-1.51%)
Apr 16, 2019 25.99 25.99 25.99 25.99 200 +0.55(+2.17%)
Apr 15, 2019 25.44 25.44 25.44 199 +0.00(+0.00%)
Apr 11, 2019 25.44 25.44 25.44 0 -0.22(-0.86%)
Apr 10, 2019 25.61 25.69 25.61 25.66 3,198 +0.34(+1.34%)
Apr 08, 2019 25.32 25.32 25.32 0 +0.08(+0.30%)
Apr 05, 2019 25.28 25.30 25.24 25.24 1,800 -0.58(-2.23%)
Apr 04, 2019 25.76 25.82 25.76 25.82 4,890 -0.16(-0.63%)
Apr 03, 2019 26.00 26.00 25.98 25.98 271 +0.63(+2.50%)
Mar 29, 2019 25.35 25.35 25.35 0 -0.10(-0.39%)
Mar 28, 2019 25.45 25.45 25.45 25.45 211 -0.18(-0.70%)
Mar 27, 2019 25.63 25.63 25.63 30 +0.00(+0.00%)
Mar 26, 2019 25.67 25.78 25.48 25.63 856 +0.10(+0.39%)
Mar 25, 2019 25.52 26.00 25.52 25.53 704 -0.69(-2.63%)
Mar 21, 2019 26.22 26.22 26.22 0 +0.52(+2.02%)
Mar 20, 2019 25.80 25.83 25.70 25.70 300 -0.63(-2.39%)
Mar 19, 2019 26.33 26.33 26.33 26.33 5,719 -0.35(-1.31%)
Mar 18, 2019 26.68 26.68 26.68 26.68 175 -0.18(-0.67%)
Mar 15, 2019 26.86 26.86 26.86 26.86 12,700 -0.02(-0.09%)
Mar 13, 2019 26.88 26.88 26.88 0 +0.14(+0.54%)
Mar 12, 2019 26.87 27.29 26.74 26.74 1,461 +0.28(+1.07%)
Mar 11, 2019 26.46 26.46 26.46 265 +0.00(+0.00%)
Mar 08, 2019 26.46 26.46 26.46 26.46 600 +0.11(+0.41%)
Mar 07, 2019 26.70 26.70 26.35 26.35 1,300 -0.55(-2.05%)
Mar 06, 2019 26.80 26.90 26.80 26.90 450 +0.24(+0.89%)
Mar 05, 2019 27.25 27.27 26.61 26.66 3,323 -0.93(-3.37%)
Mar 04, 2019 27.88 27.88 27.59 27.59 9,371 +0.08(+0.30%)
Mar 01, 2019 27.65 27.65 27.51 13,414 -0.14(-0.50%)
Feb 28, 2019 27.50 27.66 27.37 27.65 2,913 -0.42(-1.50%)
Feb 27, 2019 27.97 28.07 27.71 28.07 2,341 -0.06(-0.21%)
Feb 26, 2019 27.64 28.57 27.64 28.13 8,482 +0.67(+2.44%)
Feb 25, 2019 26.89 27.46 26.89 27.46 1,200 +0.62(+2.31%)
Feb 22, 2019 27.50 27.50 26.17 26.84 4,800 -0.26(-0.98%)
Feb 21, 2019 26.37 27.10 26.37 27.10 1,663 +1.10(+4.23%)
Feb 20, 2019 25.84 26.00 25.84 26.00 310 +0.39(+1.54%)
Feb 19, 2019 25.45 25.61 25.45 25.61 1,068 +0.49(+1.96%)
Feb 15, 2019 25.12 25.12 25.12 2,450 +0.00(+0.00%)
Feb 14, 2019 25.15 25.26 25.12 25.12 3,055 -0.54(-2.11%)
Feb 13, 2019 25.83 25.86 25.60 25.66 510 -0.19(-0.74%)
Feb 12, 2019 25.96 26.06 25.53 25.85 1,741 +0.24(+0.92%)
Feb 11, 2019 26.00 26.35 25.61 25.61 16,815 -2.09(-7.55%)
Feb 08, 2019 27.70 27.70 27.70 1 +0.00(+0.00%)
Feb 07, 2019 27.70 27.70 27.70 27.70 600 -0.75(-2.62%)
Feb 05, 2019 28.45 28.45 28.45 0 +0.81(+2.92%)
Feb 04, 2019 27.64 27.64 27.64 27.64 217 -0.20(-0.71%)
Feb 01, 2019 27.84 27.84 27.84 27.84 300 -0.13(-0.46%)
Jan 31, 2019 27.84 28.00 27.84 27.97 800 +0.26(+0.94%)
Jan 30, 2019 28.57 28.58 27.57 27.71 2,344 +0.10(+0.36%)
Jan 29, 2019 27.19 27.81 26.78 27.61 20,391 +1.24(+4.70%)
Jan 28, 2019 25.88 29.72 25.53 26.37 12,210 -10.30(-28.09%)
Jan 25, 2019 36.29 36.67 36.29 36.67 1,300 +0.75(+2.09%)
Jan 24, 2019 35.80 35.92 35.80 35.92 900 +0.09(+0.25%)
Jan 22, 2019 35.83 35.83 35.83 0 -0.46(-1.27%)
Jan 18, 2019 36.29 36.29 36.29 12 +0.00(+0.00%)
Jan 17, 2019 36.29 36.29 36.29 16 +0.00(+0.00%)
Jan 16, 2019 35.83 36.29 35.83 36.29 200 +0.13(+0.36%)
Jan 15, 2019 36.17 36.17 36.16 36.16 1,845 +0.32(+0.88%)
Jan 14, 2019 35.84 35.84 35.84 35.84 799 +0.34(+0.97%)
Jan 11, 2019 35.50 35.50 35.50 15 +0.00(+0.00%)
Jan 10, 2019 35.50 35.50 35.50 35.50 285 +0.12(+0.34%)
Jan 09, 2019 35.41 35.41 35.38 35.38 300 +0.30(+0.86%)
Jan 08, 2019 35.08 35.08 35.08 35.08 1,000 +0.06(+0.17%)
Jan 07, 2019 34.86 34.86 35.02 15,995 +0.16(+0.46%)
Jan 04, 2019 34.72 34.86 34.72 34.86 600 +1.31(+3.90%)
Jan 03, 2019 33.55 33.55 33.55 22 +0.00(+0.00%)
Jan 02, 2019 33.55 33.55 33.55 33.55 100 +0.01(+0.03%)
Dec 31, 2018 33.54 33.54 33.54 33.54 300 +0.38(+1.13%)
Dec 28, 2018 32.93 32.93 33.16 428 +0.00(+0.00%)
Dec 27, 2018 32.93 32.93 33.16 428 +0.27(+0.84%)
Dec 26, 2018 32.89 32.89 32.89 29 +0.00(+0.00%)
Dec 24, 2018 32.89 32.89 32.89 32.89 100 +0.11(+0.34%)
Dec 21, 2018 33.26 33.27 32.78 32.78 5,100 -1.35(-3.96%)
Dec 20, 2018 34.13 34.13 34.13 50 +0.00(+0.00%)
Dec 19, 2018 34.85 34.85 34.13 34.13 1,549 -0.86(-2.46%)
Dec 18, 2018 34.99 34.99 34.99 34.99 100 -0.39(-1.10%)
Dec 17, 2018 35.38 35.38 35.38 99 +0.00(+0.00%)
Dec 14, 2018 35.38 35.38 35.38 35.38 100 +0.03(+0.08%)
Dec 13, 2018 35.35 35.35 35.35 35.35 733 +0.03(+0.09%)
Dec 12, 2018 35.32 35.32 35.32 1,017 +0.00(+0.00%)
Dec 11, 2018 35.31 35.41 35.29 35.32 400 +0.56(+1.62%)
Dec 10, 2018 35.40 35.40 34.76 642 -0.64(-1.82%)
Dec 07, 2018 35.42 35.42 35.40 35.40 500 +0.40(+1.14%)
Dec 06, 2018 34.58 35.00 34.58 35.00 1,098 -1.77(-4.81%)
Dec 04, 2018 36.77 36.77 36.77 7 +0.00(+0.00%)
Dec 03, 2018 36.77 36.77 36.77 36.77 100 +0.26(+0.71%)
Nov 30, 2018 37.70 37.70 36.51 9,603 -1.19(-3.16%)
Nov 26, 2018 37.70 37.70 37.70 0 +1.40(+3.87%)
Nov 21, 2018 36.30 36.30 36.30 0 +1.37(+3.93%)
Nov 19, 2018 34.93 34.93 34.93 0 -0.20(-0.56%)
Nov 16, 2018 35.10 35.10 35.12 288 +0.02(+0.07%)
Nov 14, 2018 35.10 35.10 35.10 0 -0.02(-0.06%)
Nov 13, 2018 35.12 35.12 35.12 35.12 105 +0.18(+0.52%)
Nov 06, 2018 34.94 34.94 34.94 0 -0.06(-0.17%)
Nov 01, 2018 35.00 35.00 35.00 0 -0.72(-2.02%)
Oct 29, 2018 35.02 35.02 35.72 285 -1.19(-3.22%)
Oct 25, 2018 36.91 36.91 36.91 0 +0.00(+0.00%)
Oct 24, 2018 36.75 36.91 36.75 36.91 200 +0.26(+0.71%)
Oct 22, 2018 36.65 36.65 36.65 0 +0.40(+1.10%)
Oct 19, 2018 36.25 36.25 36.25 27,249 +0.00(+0.00%)
Oct 17, 2018 36.25 36.25 36.25 0 +0.00(+0.00%)
Oct 15, 2018 36.25 36.25 36.25 0 +1.76(+5.10%)
Oct 12, 2018 34.48 34.49 34.48 34.49 200 -0.03(-0.09%)
Oct 11, 2018 34.67 34.67 34.28 34.52 2,850 +0.42(+1.23%)
Oct 10, 2018 36.58 36.58 33.89 34.10 1,020 -6.00(-14.96%)
Oct 09, 2018 39.97 40.10 39.97 40.10 200 -0.45(-1.11%)
Oct 04, 2018 40.55 40.55 40.55 0 +0.00(+0.00%)
Oct 02, 2018 40.55 40.55 40.55 0 -0.33(-0.82%)
Oct 01, 2018 40.88 40.88 40.88 40.88 300 -0.20(-0.48%)
Sep 28, 2018 41.08 41.08 41.08 41.08 100 +0.01(+0.02%)
Sep 26, 2018 41.07 41.07 41.07 0 +0.00(+0.00%)
Sep 25, 2018 41.07 41.07 41.07 41.07 785 -0.36(-0.88%)
Sep 21, 2018 41.43 41.43 41.43 0 +0.94(+2.33%)
Sep 20, 2018 40.49 40.49 40.49 10 +0.00(+0.00%)
Sep 19, 2018 40.49 40.49 40.49 25 +0.00(+0.00%)
Sep 18, 2018 40.49 40.49 40.49 7,104 +0.00(+0.00%)
Sep 17, 2018 40.49 40.49 40.49 3,217 +0.00(+0.00%)
Sep 14, 2018 40.49 40.49 40.49 5,552 +0.00(+0.00%)
Sep 12, 2018 40.49 40.49 40.49 0 +0.00(+0.00%)
Sep 11, 2018 40.49 40.49 40.49 40.49 346 -0.03(-0.07%)
Sep 07, 2018 40.52 40.52 40.52 0 +0.08(+0.20%)
Sep 06, 2018 40.44 40.44 40.44 40.44 100 +0.80(+2.02%)
Sep 05, 2018 39.16 39.16 39.64 249 +0.48(+1.23%)
Sep 04, 2018 39.16 39.16 39.16 39.16 400 -1.34(-3.31%)
Aug 31, 2018 40.50 40.50 40.50 0 -0.73(-1.77%)
Aug 30, 2018 41.23 41.23 41.23 25 +0.00(+0.00%)
Aug 29, 2018 41.23 41.23 41.23 41.23 636 +0.19(+0.46%)
Aug 24, 2018 41.04 41.04 41.04 0 +0.09(+0.22%)
Aug 23, 2018 41.19 41.19 40.95 40.95 200 -0.62(-1.50%)
Aug 22, 2018 41.57 41.57 41.57 3,668 +0.00(+0.00%)
Aug 21, 2018 41.57 41.57 41.57 41.57 100 +1.16(+2.88%)
Aug 17, 2018 40.41 40.41 40.41 0 +0.00(+0.00%)
Aug 16, 2018 40.43 40.43 40.41 40.41 270 -0.02(-0.05%)
Aug 15, 2018 40.43 40.43 40.43 40.43 100 -0.58(-1.41%)
Aug 14, 2018 40.65 41.01 40.65 41.01 445 +0.44(+1.08%)
Aug 13, 2018 40.67 40.67 40.44 40.57 5,200 -0.09(-0.22%)
Aug 10, 2018 40.66 40.66 40.66 40.66 100 -0.98(-2.35%)
Aug 09, 2018 41.76 41.76 41.63 41.64 500 -0.09(-0.22%)
Aug 08, 2018 41.71 41.73 41.71 41.73 1,014 -0.07(-0.17%)
Aug 07, 2018 41.80 41.80 41.80 41.80 1,300 -1.72(-3.95%)
Aug 03, 2018 43.52 43.52 43.52 0 +0.08(+0.18%)
Aug 02, 2018 42.88 43.97 42.18 43.44 7,781 +0.35(+0.81%)
Aug 01, 2018 43.29 43.47 43.09 43.09 600 -1.12(-2.53%)
Jul 31, 2018 43.82 44.21 43.82 44.21 573 +0.00(+0.00%)
Jul 30, 2018 464 +0.00(+0.00%)
Jul 27, 2018 43.66 43.66 43.65 43.65 200 +0.59(+1.37%)
Jul 25, 2018 43.06 43.06 43.06 1,929 +0.16(+0.37%)
Jul 19, 2018 42.90 42.90 42.90 0 -0.32(-0.74%)
Jul 18, 2018 43.39 43.39 43.04 43.22 1,209 -0.18(-0.41%)
Jul 17, 2018 43.40 43.40 43.40 43.40 200 +0.09(+0.21%)
Jul 16, 2018 43.30 43.31 43.30 43.31 1,074 +0.40(+0.93%)
Jul 11, 2018 42.91 42.91 42.91 443 -0.27(-0.63%)
Jul 10, 2018 43.22 43.26 43.18 43.18 790 -0.65(-1.48%)
Jul 09, 2018 43.49 43.49 43.83 0 +0.34(+0.77%)
Jul 06, 2018 43.39 43.49 43.39 43.49 347 -0.09(-0.20%)
Jul 03, 2018 43.58 43.58 43.58 322 -0.43(-0.98%)
Jun 29, 2018 44.01 44.01 44.01 0 +0.28(+0.64%)
Jun 28, 2018 43.73 43.73 43.73 43.73 117,619 +0.28(+0.64%)
Jun 27, 2018 44.53 44.53 43.45 43.45 1,080 -0.79(-1.79%)
Jun 26, 2018 44.24 44.24 44.24 44.24 579 -0.27(-0.61%)
Jun 25, 2018 44.51 44.51 44.51 44.51 1,577 -0.54(-1.20%)
Jun 22, 2018 45.05 45.05 45.05 45.05 7,655 +0.09(+0.20%)
Jun 21, 2018 44.96 44.96 44.96 44.96 732 -0.02(-0.05%)
Jun 19, 2018 44.98 44.98 44.98 0 -0.25(-0.55%)
Jun 18, 2018 45.23 45.23 45.23 45.23 1,234 -0.18(-0.40%)
Jun 15, 2018 45.41 47.19 45.41 5,036 -1.78(-3.77%)
Jun 14, 2018 47.19 47.19 47.19 47.19 842 +0.79(+1.70%)
Jun 13, 2018 46.15 46.40 46.15 46.40 10,646 +0.57(+1.24%)
Jun 12, 2018 45.83 45.83 45.83 45.83 6,096 +0.71(+1.57%)
Jun 11, 2018 45.38 45.38 45.12 45.12 926 -0.04(-0.09%)
Jun 08, 2018 45.16 45.16 45.16 45.16 12,916 -0.25(-0.56%)
Jun 07, 2018 44.78 45.46 44.78 45.42 560 +0.85(+1.90%)
Jun 06, 2018 44.57 44.57 44.57 44.57 13,351 +0.20(+0.45%)
Jun 05, 2018 44.39 44.39 44.37 44.37 11,989 -0.10(-0.22%)
Jun 04, 2018 44.47 44.47 44.47 44.47 10,230 +0.71(+1.61%)
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.