Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

81.49 +1.42 (+1.77%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 4, 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 (%)
Jul 30, 2010 9.174 9.202 9.100 9.174 27,821 +0.01(+0.08%)
Jul 29, 2010 9.260 9.260 9.065 9.167 56,741 -0.06(-0.63%)
Jul 28, 2010 9.314 9.318 9.170 9.225 11,828 -0.14(-1.49%)
Jul 27, 2010 9.408 9.408 9.291 9.365 25,350 -0.02(-0.17%)
Jul 26, 2010 9.520 9.520 9.295 9.380 26,998 +0.00(+0.00%)
Jul 23, 2010 9.326 9.427 9.225 9.380 37,183 +0.07(+0.75%)
Jul 22, 2010 9.283 9.380 9.205 9.310 41,886 +0.16(+1.70%)
Jul 21, 2010 9.186 9.205 9.108 9.155 36,512 +0.00(+0.00%)
Jul 20, 2010 8.852 9.299 8.809 9.155 104,518 +0.36(+4.11%)
Jul 19, 2010 8.727 8.898 8.649 8.793 79,409 +0.04(+0.49%)
Jul 16, 2010 8.750 8.894 8.735 8.750 39,083 -0.21(-2.34%)
Jul 15, 2010 8.778 8.995 8.677 8.960 33,941 +0.12(+1.36%)
Jul 14, 2010 8.863 8.906 8.793 8.840 45,923 -0.07(-0.83%)
Jul 13, 2010 8.871 8.925 8.785 8.914 118,601 +0.04(+0.44%)
Jul 12, 2010 8.789 8.957 8.789 8.875 116,326 -0.00(-0.04%)
Jul 09, 2010 8.879 8.964 8.770 8.879 120,594 +0.12(+1.33%)
Jul 08, 2010 8.922 8.976 8.677 8.762 65,516 -0.19(-2.13%)
Jul 07, 2010 8.922 8.953 8.712 8.953 79,196 +0.12(+1.37%)
Jul 06, 2010 8.953 9.054 8.766 8.832 61,678 +0.04(+0.49%)
Jul 02, 2010 8.789 8.817 8.540 8.789 79,270 +0.32(+3.76%)
Jul 01, 2010 8.591 8.591 8.089 8.470 54,768 -0.14(-1.58%)
Jun 30, 2010 8.396 8.789 8.396 8.607 74,051 +0.16(+1.93%)
Jun 29, 2010 8.883 8.883 8.416 8.443 67,437 -0.64(-7.02%)
Jun 25, 2010 9.081 9.225 9.062 9.081 39,320 -0.01(-0.09%)
Jun 24, 2010 9.237 9.283 9.089 9.089 22,002 -0.25(-2.67%)
Jun 23, 2010 9.275 9.380 9.240 9.338 48,682 +0.00(+0.04%)
Jun 22, 2010 9.563 9.602 9.310 9.334 43,938 -0.23(-2.36%)
Jun 21, 2010 9.606 9.618 9.392 9.559 35,350 +0.06(+0.66%)
Jun 18, 2010 9.497 9.575 9.470 9.497 22,339 -0.04(-0.41%)
Jun 17, 2010 9.563 9.610 9.419 9.536 27,770 -0.09(-0.89%)
Jun 16, 2010 9.649 9.711 9.544 9.622 35,748 -0.14(-1.40%)
Jun 15, 2010 9.750 9.913 9.742 9.758 34,524 +0.03(+0.28%)
Jun 14, 2010 9.684 9.812 9.680 9.730 33,085 +0.12(+1.30%)
Jun 11, 2010 9.485 9.633 9.458 9.606 33,007 +0.05(+0.49%)
Jun 10, 2010 9.458 9.594 9.365 9.559 81,734 +0.20(+2.16%)
Jun 09, 2010 9.345 9.485 9.338 9.357 52,331 +0.11(+1.13%)
Jun 08, 2010 9.244 9.287 9.046 9.252 68,733 -0.00(-0.04%)
Jun 07, 2010 9.275 9.427 9.248 9.256 43,668 +0.00(+0.04%)
Jun 04, 2010 9.252 9.423 9.244 9.252 59,222 -0.19(-2.06%)
Jun 03, 2010 9.610 9.625 9.404 9.447 53,442 -0.12(-1.26%)
Jun 02, 2010 9.497 9.664 9.497 9.567 66,033 +0.12(+1.28%)
Jun 01, 2010 9.431 9.629 9.423 9.447 47,633 -0.16(-1.62%)
May 28, 2010 9.602 9.828 9.598 9.602 60,896 -0.23(-2.33%)
May 27, 2010 9.676 9.835 9.676 9.832 72,066 +0.19(+2.02%)
May 26, 2010 9.412 9.816 9.412 9.637 78,026 +0.23(+2.40%)
May 25, 2010 9.143 9.447 8.914 9.412 120,594 +0.14(+1.47%)
May 24, 2010 9.217 9.548 9.217 9.275 42,084 +0.01(+0.13%)
May 21, 2010 9.027 9.272 9.007 9.264 198,250 +0.20(+2.23%)
May 20, 2010 9.104 9.174 9.062 9.062 263,253 -0.33(-3.56%)
May 19, 2010 9.435 9.435 9.260 9.396 31,369 -0.09(-0.94%)
May 18, 2010 9.812 9.812 9.445 9.485 50,654 -0.16(-1.61%)
May 17, 2010 9.711 9.843 9.307 9.641 62,323 -0.20(-2.05%)
May 14, 2010 9.843 9.937 8.696 9.843 420,481 -0.20(-1.98%)
May 13, 2010 9.874 10.06 9.758 10.04 114,806 -0.04(-0.39%)
May 12, 2010 9.824 10.10 9.808 10.08 50,618 +0.27(+2.74%)
May 11, 2010 9.925 9.925 9.785 9.812 41,279 -0.04(-0.43%)
May 10, 2010 9.505 9.894 9.505 9.855 82,796 +0.63(+6.83%)
May 07, 2010 9.233 9.447 9.069 9.225 73,166 -0.18(-1.90%)
May 06, 2010 9.563 9.664 8.937 9.404 80,790 -0.24(-2.46%)
May 05, 2010 9.513 9.668 9.513 9.641 66,527 +0.04(+0.41%)
May 04, 2010 10.02 10.02 9.598 9.602 55,797 -0.34(-3.44%)
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.