Skip to main content

SNC-Lavalin Group (OP: SNCAF )

42.90 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.81 26.15 25.79 25.96 5,442 -0.01(-0.03%)
Jun 29, 2021 26.06 26.06 25.96 25.96 2,900 -0.42(-1.59%)
Jun 28, 2021 26.87 26.87 26.26 26.38 4,210 -0.99(-3.63%)
Jun 25, 2021 27.38 27.38 27.38 27.38 101 +0.12(+0.43%)
Jun 24, 2021 27.06 27.26 26.99 27.26 3,300 +0.59(+2.21%)
Jun 23, 2021 27.19 27.19 26.67 26.67 4,201 -0.53(-1.95%)
Jun 22, 2021 26.49 27.21 26.39 27.20 8,176 +0.46(+1.72%)
Jun 21, 2021 26.24 26.87 26.24 26.74 5,094 +0.56(+2.14%)
Jun 18, 2021 25.50 26.35 25.45 26.18 25,918 +0.31(+1.20%)
Jun 17, 2021 26.30 26.32 25.87 25.87 1,729 -0.56(-2.12%)
Jun 16, 2021 26.37 26.43 26.37 26.43 700 +0.12(+0.46%)
Jun 15, 2021 26.47 26.47 26.31 26.31 812 -0.18(-0.68%)
Jun 14, 2021 26.85 26.86 26.48 26.49 8,515 -0.27(-1.01%)
Jun 11, 2021 27.05 27.05 26.76 26.76 1,103 -0.14(-0.53%)
Jun 10, 2021 26.67 26.92 26.67 26.90 2,104 +0.30(+1.14%)
Jun 09, 2021 26.79 26.79 26.47 26.60 2,700 -0.24(-0.89%)
Jun 08, 2021 26.31 26.84 26.31 26.84 4,435 +0.62(+2.36%)
Jun 07, 2021 26.15 26.22 26.15 26.22 240 -0.03(-0.11%)
Jun 04, 2021 26.40 26.45 26.25 26.25 1,633 -0.16(-0.61%)
Jun 03, 2021 26.41 26.41 26.19 26.41 900 -0.06(-0.23%)
Jun 02, 2021 26.69 26.69 26.23 26.47 6,310 -0.33(-1.23%)
Jun 01, 2021 27.25 27.25 26.80 26.80 4,310 -0.66(-2.40%)
May 28, 2021 27.40 27.56 27.31 27.46 3,126 -0.09(-0.33%)
May 27, 2021 27.46 27.70 27.41 27.55 9,202 -0.08(-0.29%)
May 26, 2021 27.01 27.74 27.01 27.63 15,022 +0.85(+3.17%)
May 25, 2021 27.09 27.19 26.78 26.78 4,853 +1.54(+6.10%)
May 24, 2021 27.13 27.13 25.24 25.24 766 -1.89(-6.97%)
May 21, 2021 27.60 27.62 27.02 27.13 19,951 -0.52(-1.88%)
May 20, 2021 27.30 27.65 27.22 27.65 2,384 -0.17(-0.61%)
May 19, 2021 27.38 27.82 27.05 27.82 11,915 +0.64(+2.35%)
May 18, 2021 26.92 27.21 26.86 27.18 14,531 -0.05(-0.18%)
May 17, 2021 26.73 27.55 26.36 27.23 12,659 +0.71(+2.68%)
May 14, 2021 25.00 26.80 24.88 26.52 26,269 +3.68(+16.11%)
May 13, 2021 23.15 23.15 22.63 22.84 2,225 +0.03(+0.13%)
May 12, 2021 23.31 23.38 22.81 22.81 1,325 -0.44(-1.90%)
May 11, 2021 22.90 23.25 22.90 23.25 46,735 -0.18(-0.77%)
May 10, 2021 23.68 23.68 23.43 23.43 525 +0.21(+0.90%)
May 07, 2021 22.78 23.22 22.78 23.22 1,745 +1.19(+5.40%)
May 04, 2021 22.03 22.03 22.03 50 -0.49(-2.18%)
May 03, 2021 22.66 22.66 22.52 22.52 3,807 +0.22(+0.99%)
Apr 30, 2021 22.48 22.55 22.29 22.30 4,300 -0.50(-2.19%)
Apr 29, 2021 22.94 23.31 22.71 22.80 974 -0.15(-0.65%)
Apr 28, 2021 22.20 22.95 22.20 22.95 3,310 +0.74(+3.33%)
Apr 27, 2021 22.24 22.31 22.20 22.21 927 -0.17(-0.76%)
Apr 26, 2021 22.20 22.38 22.20 22.38 765 +0.30(+1.36%)
Apr 23, 2021 21.97 22.08 21.97 22.08 400 +0.20(+0.91%)
Apr 22, 2021 22.09 22.09 21.88 21.88 9,927 -0.20(-0.91%)
Apr 21, 2021 21.78 22.10 21.78 22.08 1,814 +0.49(+2.27%)
Apr 20, 2021 21.79 21.79 21.36 21.59 9,355 -0.01(-0.03%)
Apr 19, 2021 21.94 21.94 21.60 21.60 3,788 -0.26(-1.21%)
Apr 16, 2021 22.04 22.04 21.80 21.86 10,200 +0.12(+0.55%)
Apr 15, 2021 22.00 22.00 21.71 21.74 4,616 -0.01(-0.05%)
Apr 14, 2021 21.64 21.99 21.64 21.75 3,175 +0.38(+1.78%)
Apr 13, 2021 21.16 21.44 21.16 21.37 2,307 -0.35(-1.59%)
Apr 12, 2021 21.72 21.72 21.72 21.72 450 -0.10(-0.48%)
Apr 09, 2021 21.81 21.93 21.81 21.82 1,300 +0.09(+0.41%)
Apr 08, 2021 21.73 21.73 21.73 21.73 621 +0.16(+0.74%)
Apr 07, 2021 21.67 21.67 21.57 21.57 22,557 -0.25(-1.15%)
Apr 06, 2021 21.80 21.83 21.76 21.82 1,200 +0.02(+0.09%)
Apr 05, 2021 21.75 21.80 21.61 21.80 4,608 +0.20(+0.93%)
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.