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

Stantec (NY: STN )

81.77 -0.17 (-0.21%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 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%)
May 03, 2010 9.913 9.987 9.902 9.944 26,823 +0.03(+0.27%)
Apr 30, 2010 9.972 9.999 9.890 9.917 46,702 -0.00(-0.04%)
Apr 29, 2010 10.03 10.10 9.882 9.921 45,769 -0.07(-0.74%)
Apr 28, 2010 10.13 10.13 9.948 9.995 36,270 -0.06(-0.58%)
Apr 27, 2010 10.19 10.24 10.05 10.05 10,102 -0.20(-1.94%)
Apr 26, 2010 10.20 10.26 10.15 10.25 63,933 +0.05(+0.53%)
Apr 23, 2010 10.24 10.24 10.16 10.20 8,523 -0.04(-0.38%)
Apr 22, 2010 10.30 10.30 10.13 10.24 33,684 -0.14(-1.39%)
Apr 21, 2010 10.29 10.38 10.26 10.38 49,626 +0.06(+0.56%)
Apr 20, 2010 10.23 10.34 10.23 10.32 34,969 +0.20(+2.00%)
Apr 19, 2010 10.17 10.19 10.04 10.12 21,033 -0.13(-1.29%)
Apr 16, 2010 10.50 10.50 10.19 10.25 27,255 -0.28(-2.66%)
Apr 15, 2010 10.47 10.60 10.43 10.53 46,450 +0.05(+0.52%)
Apr 14, 2010 10.43 10.57 10.41 10.48 26,175 +0.17(+1.66%)
Apr 13, 2010 10.45 10.50 10.31 10.31 30,341 -0.13(-1.23%)
Apr 12, 2010 10.35 10.47 10.34 10.43 7,559 +0.08(+0.79%)
Apr 09, 2010 10.33 10.38 10.28 10.35 36,512 -0.08(-0.75%)
Apr 08, 2010 10.24 10.43 10.24 10.43 17,870 +0.07(+0.64%)
Apr 07, 2010 10.32 10.42 10.32 10.36 29,541 -0.03(-0.26%)
Apr 06, 2010 10.41 10.42 10.31 10.39 31,164 +0.04(+0.34%)
Apr 05, 2010 10.31 10.38 10.29 10.36 18,770 +0.08(+0.76%)
Apr 01, 2010 10.17 10.28 10.28 10.28 77,139 +0.14(+1.34%)
Mar 31, 2010 10.07 10.22 10.02 10.14 71,096 +0.16(+1.64%)
Mar 30, 2010 9.913 9.979 9.902 9.979 18,081 +0.16(+1.62%)
Mar 29, 2010 9.622 9.870 9.622 9.820 26,553 +0.23(+2.39%)
Mar 26, 2010 9.867 9.867 9.466 9.590 36,741 -0.35(-3.52%)
Mar 25, 2010 9.793 9.940 9.727 9.940 67,319 +0.11(+1.11%)
Mar 24, 2010 9.847 9.874 9.800 9.832 24,556 -0.11(-1.10%)
Mar 23, 2010 9.750 9.940 9.750 9.940 14,656 +0.12(+1.19%)
Mar 22, 2010 9.975 9.975 9.769 9.824 34,198 -0.19(-1.94%)
Mar 19, 2010 10.34 10.34 9.991 10.02 34,198 -0.24(-2.35%)
Mar 18, 2010 10.38 10.41 10.26 10.26 31,369 -0.05(-0.49%)
Mar 17, 2010 10.33 10.35 10.26 10.31 46,430 +0.06(+0.61%)
Mar 16, 2010 10.29 10.34 10.23 10.25 16,970 -0.04(-0.42%)
Mar 15, 2010 10.23 10.29 10.21 10.29 27,513 -0.04(-0.41%)
Mar 12, 2010 10.24 10.40 10.21 10.33 28,826 +0.05(+0.45%)
Mar 11, 2010 10.16 10.29 10.08 10.29 27,975 +0.12(+1.15%)
Mar 10, 2010 9.921 10.17 9.921 10.17 44,344 +0.22(+2.19%)
Mar 09, 2010 9.968 9.968 9.874 9.952 25,833 +0.02(+0.16%)
Mar 08, 2010 10.09 10.09 9.921 9.937 38,312 -0.04(-0.35%)
Mar 05, 2010 10.08 10.19 9.944 9.972 35,741 -0.04(-0.35%)
Mar 04, 2010 9.952 10.06 9.944 10.01 20,056 +0.09(+0.86%)
Mar 03, 2010 9.929 9.944 9.824 9.921 52,755 +0.03(+0.31%)
Mar 02, 2010 10.05 10.11 9.890 9.890 55,180 -0.11(-1.09%)
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.