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

Stantec (NY: STN )

80.48 +0.53 (+0.66%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
Aug 31, 2006 7.829 7.834 7.743 7.765 14,885 -0.10(-1.31%)
Aug 30, 2006 7.954 7.954 7.868 7.868 3,954 -0.08(-1.03%)
Aug 29, 2006 7.834 7.950 7.679 7.950 20,002 +0.06(+0.82%)
Aug 28, 2006 7.988 7.988 7.825 7.885 19,072 -0.05(-0.60%)
Aug 25, 2006 8.165 8.165 7.932 7.932 6,047 -0.12(-1.49%)
Aug 24, 2006 8.070 8.212 8.049 8.053 12,327 +0.06(+0.75%)
Aug 23, 2006 8.023 8.057 7.907 7.993 18,374 -0.07(-0.91%)
Aug 22, 2006 7.993 8.104 7.993 8.066 8,140 +0.10(+1.24%)
Aug 21, 2006 7.911 8.044 7.868 7.967 19,072 +0.06(+0.71%)
Aug 18, 2006 7.765 7.928 7.700 7.911 15,350 +0.18(+2.28%)
Aug 17, 2006 8.031 8.122 7.670 7.735 19,537 -0.28(-3.54%)
Aug 16, 2006 7.760 8.040 7.760 8.018 22,793 +0.30(+3.90%)
Aug 15, 2006 7.571 7.717 7.571 7.717 11,164 +0.15(+1.99%)
Aug 14, 2006 7.627 7.631 7.567 7.567 3,488 -0.05(-0.62%)
Aug 11, 2006 7.713 7.752 7.597 7.614 16,513 -0.01(-0.11%)
Aug 10, 2006 7.588 7.679 7.494 7.623 8,373 +0.01(+0.17%)
Aug 09, 2006 7.683 7.683 7.524 7.610 8,605 +0.06(+0.74%)
Aug 08, 2006 7.550 7.674 7.511 7.554 41,866 +0.14(+1.91%)
Aug 07, 2006 7.597 7.610 7.412 7.412 21,165 -0.18(-2.32%)
Aug 04, 2006 7.597 7.670 7.545 7.588 34,655 +0.00(+0.00%)
Aug 03, 2006 7.416 7.799 7.395 7.588 86,291 +0.32(+4.38%)
Aug 02, 2006 7.266 7.352 7.266 7.270 6,512 +0.00(+0.06%)
Aug 01, 2006 7.257 7.309 7.206 7.266 13,722 -0.01(-0.12%)
Jul 31, 2006 7.270 7.287 7.206 7.275 6,279 +0.00(+0.06%)
Jul 28, 2006 7.223 7.318 7.223 7.270 19,305 +0.09(+1.21%)
Jul 27, 2006 7.223 7.227 7.180 7.183 15,118 -0.01(-0.19%)
Jul 26, 2006 7.021 7.197 7.021 7.197 19,537 -0.06(-0.89%)
Jul 25, 2006 7.296 7.352 7.257 7.262 15,583 -0.08(-1.05%)
Jul 24, 2006 7.309 7.404 7.309 7.339 6,279 +0.03(+0.41%)
Jul 21, 2006 7.481 7.481 7.257 7.309 23,026 -0.13(-1.73%)
Jul 20, 2006 7.674 7.696 7.416 7.438 4,884 -0.19(-2.54%)
Jul 19, 2006 7.610 7.739 7.576 7.631 15,118 +0.00(+0.00%)
Jul 18, 2006 7.502 7.631 7.416 7.631 16,979 +0.19(+2.60%)
Jul 17, 2006 7.653 7.653 7.365 7.438 26,980 -0.25(-3.24%)
Jul 14, 2006 7.644 7.687 7.631 7.687 20,700 +0.04(+0.56%)
Jul 13, 2006 7.713 7.782 7.640 7.644 5,116 -0.05(-0.61%)
Jul 12, 2006 7.782 7.782 7.485 7.692 34,423 -0.20(-2.51%)
Jul 11, 2006 8.005 8.014 7.795 7.889 12,792 -0.08(-0.97%)
Jul 10, 2006 8.190 8.190 7.967 7.967 19,305 -0.22(-2.73%)
Jul 07, 2006 8.091 8.247 7.997 8.190 37,214 +0.14(+1.76%)
Jul 06, 2006 8.143 8.255 8.048 8.048 11,396 -0.12(-1.42%)
Jul 05, 2006 8.083 8.182 8.083 8.165 11,164 +0.19(+2.37%)
Jul 03, 2006 8.165 8.165 7.954 7.975 5,582 -0.17(-2.11%)
Jun 30, 2006 8.074 8.384 8.044 8.147 20,933 +0.06(+0.80%)
Jun 29, 2006 8.083 8.091 7.932 8.083 31,864 -0.09(-1.10%)
Jun 28, 2006 8.083 8.182 7.997 8.173 13,722 +0.05(+0.64%)
Jun 27, 2006 8.079 8.246 8.066 8.122 8,373 -0.15(-1.87%)
Jun 26, 2006 8.577 8.577 8.259 8.276 21,165 -0.33(-3.80%)
Jun 23, 2006 8.599 8.663 8.599 8.603 2,791 +0.00(+0.05%)
Jun 22, 2006 8.685 8.693 8.517 8.599 68,846 -0.15(-1.67%)
Jun 21, 2006 8.814 8.878 8.637 8.745 19,305 -0.05(-0.54%)
Jun 20, 2006 8.689 8.883 8.689 8.792 7,908 +0.11(+1.24%)
Jun 19, 2006 8.534 8.775 8.534 8.685 35,353 +0.09(+1.00%)
Jun 16, 2006 8.943 8.943 8.491 8.599 79,313 -0.36(-3.98%)
Jun 15, 2006 8.814 9.029 8.754 8.956 26,050 +0.25(+2.86%)
Jun 14, 2006 8.384 9.080 8.384 8.706 40,703 +0.29(+3.47%)
Jun 13, 2006 8.921 8.921 8.388 8.414 33,493 -0.77(-8.34%)
Jun 12, 2006 9.553 9.570 9.063 9.179 26,747 -0.30(-3.13%)
Jun 09, 2006 9.394 9.527 9.394 9.476 45,355 +0.09(+0.96%)
Jun 08, 2006 9.394 9.394 9.295 9.386 24,654 -0.07(-0.73%)
Jun 07, 2006 9.218 9.459 9.196 9.454 44,657 +0.23(+2.52%)
Jun 06, 2006 9.308 9.308 9.119 9.222 13,257 -0.10(-1.11%)
Jun 05, 2006 9.287 9.400 9.265 9.325 17,211 +0.03(+0.37%)
Jun 02, 2006 9.029 9.454 9.024 9.291 46,518 +0.22(+2.42%)
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.