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

SNC-Lavalin Group (OP: SNCAF )

39.38 -1.37 (-3.36%)
Streaming Delayed Price Updated: 10:44 AM 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 14, 2024 40.75 40.75 40.75 40.75 149 +0.15(+0.37%)
May 09, 2024 40.60 0 +0.00(+0.00%)
May 08, 2024 40.23 41.87 40.23 40.60 123,675 +1.20(+3.05%)
May 02, 2024 39.40 0 +0.88(+2.28%)
May 01, 2024 38.69 38.71 38.49 38.52 6,687 -0.16(-0.41%)
Apr 30, 2024 39.29 39.29 38.02 38.68 1,145 -0.85(-2.15%)
Apr 17, 2024 39.53 2 -0.03(-0.08%)
Apr 16, 2024 39.47 39.56 39.47 39.56 2,140 +0.11(+0.28%)
Apr 15, 2024 39.45 39.45 39.45 39.45 500 +0.08(+0.20%)
Apr 12, 2024 39.37 39.37 39.37 39.37 280 -0.68(-1.70%)
Apr 09, 2024 40.05 4 -0.17(-0.42%)
Apr 08, 2024 40.22 40.22 40.22 40.22 550 -0.34(-0.84%)
Apr 04, 2024 40.56 0 -0.17(-0.42%)
Apr 03, 2024 40.73 40.73 40.48 40.73 640 +0.05(+0.12%)
Apr 01, 2024 40.68 65 -0.24(-0.59%)
Mar 26, 2024 40.92 0 +0.22(+0.53%)
Mar 25, 2024 40.71 41.00 40.71 40.71 458 -0.83(-2.01%)
Mar 18, 2024 41.54 83 +0.80(+1.96%)
Mar 14, 2024 40.74 25 -0.14(-0.35%)
Mar 12, 2024 40.88 65 -1.12(-2.67%)
Mar 08, 2024 42.01 237,506 +1.16(+2.83%)
Mar 06, 2024 40.85 83 +0.85(+2.13%)
Mar 05, 2024 40.00 40.00 40.00 40.00 1,236 +1.01(+2.59%)
Mar 04, 2024 38.23 38.99 38.23 38.99 862 +1.48(+3.96%)
Mar 01, 2024 35.68 37.51 35.68 37.51 3,353 +4.24(+12.76%)
Feb 29, 2024 33.25 33.26 33.11 33.26 6,197 +0.11(+0.34%)
Feb 28, 2024 33.15 33.15 33.15 33.15 400 +0.30(+0.91%)
Feb 27, 2024 32.85 32.85 32.85 32.85 745 +0.31(+0.95%)
Feb 26, 2024 32.55 32.55 32.54 32.54 350 +0.04(+0.12%)
Feb 22, 2024 32.50 0 +0.10(+0.31%)
Feb 16, 2024 32.40 60 +0.65(+2.06%)
Feb 14, 2024 31.75 0 -1.83(-5.46%)
Feb 06, 2024 33.58 0 -0.12(-0.36%)
Feb 05, 2024 33.70 33.70 33.70 33.70 189 -0.04(-0.12%)
Feb 02, 2024 33.74 33.74 33.74 33.74 110 -0.65(-1.89%)
Feb 01, 2024 34.39 34.39 34.39 34.39 229 +0.49(+1.45%)
Jan 30, 2024 33.90 0 +2.69(+8.62%)
Jan 22, 2024 31.21 10 -0.12(-0.38%)
Jan 16, 2024 31.33 3 -0.30(-0.94%)
Jan 12, 2024 31.62 31.63 31.62 31.63 2,796 -0.38(-1.18%)
Jan 09, 2024 32.00 1,174 -0.14(-0.43%)
Dec 28, 2023 32.14 2,612 -0.17(-0.53%)
Dec 22, 2023 32.32 35,557 +0.26(+0.82%)
Dec 20, 2023 32.05 9,023 +0.69(+2.20%)
Dec 18, 2023 31.36 18,191 +1.12(+3.69%)
Dec 14, 2023 30.25 16,724 +0.23(+0.76%)
Dec 11, 2023 30.02 10,081 -0.40(-1.31%)
Dec 07, 2023 30.42 0 -0.77(-2.46%)
Dec 04, 2023 31.19 0 -0.58(-1.82%)
Nov 28, 2023 31.76 6,288 +0.03(+0.09%)
Nov 24, 2023 31.73 22,043 +0.18(+0.58%)
Nov 22, 2023 31.55 31.55 31.55 31.55 285 +0.01(+0.03%)
Nov 21, 2023 31.84 31.84 31.54 31.54 4,832 -0.05(-0.16%)
Nov 20, 2023 31.69 31.69 31.59 31.59 5,099 -0.50(-1.56%)
Nov 16, 2023 32.09 2,429 -1.41(-4.21%)
Nov 14, 2023 33.50 5,791 +1.50(+4.69%)
Nov 13, 2023 31.50 32.00 31.50 32.00 2,283 +0.32(+1.01%)
Nov 10, 2023 30.97 31.68 30.97 31.68 13,369 +3.37(+11.89%)
Nov 08, 2023 28.31 2,528 -0.64(-2.20%)
Nov 06, 2023 28.95 42 +1.23(+4.45%)
Oct 25, 2023 27.72 1,851 -1.49(-5.11%)
Oct 20, 2023 29.21 3,910 +0.23(+0.79%)
Oct 18, 2023 28.98 78,902 -2.94(-9.20%)
Oct 11, 2023 31.92 89,186 +1.14(+3.69%)
Oct 06, 2023 30.78 9,346 -0.14(-0.44%)
Oct 05, 2023 30.92 30.92 30.92 30.92 1,233 -0.81(-2.56%)
Oct 03, 2023 31.73 17,934 -0.82(-2.53%)
Oct 02, 2023 32.75 32.75 32.55 32.55 77,959 -0.38(-1.17%)
Sep 29, 2023 32.91 32.94 32.91 32.94 15,419 -1.68(-4.86%)
Sep 25, 2023 34.62 36,480 +0.65(+1.92%)
Sep 22, 2023 33.97 33.97 33.97 33.97 19,656 +0.24(+0.71%)
Sep 21, 2023 33.57 33.73 33.48 33.73 48,491 +0.01(+0.03%)
Sep 20, 2023 33.56 33.72 33.56 33.72 19,385 +1.14(+3.51%)
Sep 18, 2023 32.58 51,522 +0.61(+1.90%)
Sep 15, 2023 32.33 32.33 31.97 31.97 42,441 -0.64(-1.96%)
Sep 14, 2023 32.62 32.62 32.61 32.61 51,247 +0.58(+1.82%)
Sep 12, 2023 32.03 35,291 -0.06(-0.19%)
Sep 11, 2023 31.99 32.09 31.99 32.09 73,046 +0.62(+1.96%)
Sep 06, 2023 31.47 15,377 -0.42(-1.30%)
Sep 01, 2023 31.89 0 -0.58(-1.80%)
Aug 31, 2023 32.01 32.47 31.75 32.47 32,776 +0.73(+2.30%)
Aug 30, 2023 31.74 31.74 31.71 31.74 4,868 +0.10(+0.32%)
Aug 29, 2023 31.34 31.64 31.34 31.64 200 +0.68(+2.20%)
Aug 25, 2023 30.96 40 -0.41(-1.31%)
Aug 24, 2023 31.47 31.47 31.37 31.37 11,159 -0.02(-0.06%)
Aug 23, 2023 31.37 31.40 31.30 31.39 5,181 +1.55(+5.19%)
Aug 21, 2023 29.84 1 +0.01(+0.03%)
Aug 18, 2023 29.83 29.83 29.83 29.83 226 +0.08(+0.27%)
Aug 17, 2023 30.46 30.46 29.69 29.75 300 -1.43(-4.59%)
Aug 16, 2023 31.11 31.18 31.11 31.18 825 -1.06(-3.29%)
Aug 15, 2023 32.22 32.24 32.17 32.24 2,001 -0.29(-0.89%)
Aug 14, 2023 32.70 32.70 32.30 32.53 929 -0.16(-0.49%)
Aug 11, 2023 32.50 32.69 32.15 32.69 2,491 +0.70(+2.20%)
Aug 10, 2023 31.09 32.00 31.09 31.99 11,751 +1.29(+4.19%)
Aug 09, 2023 30.72 30.72 30.70 30.70 1,200 +0.38(+1.25%)
Aug 08, 2023 29.85 30.38 29.65 30.32 3,161 +0.19(+0.62%)
Aug 07, 2023 30.14 30.14 30.14 30.14 1,025 +0.14(+0.45%)
Aug 04, 2023 30.32 30.32 29.94 30.00 1,828 -1.22(-3.91%)
Aug 03, 2023 30.14 31.22 30.14 31.22 2,491 +2.80(+9.85%)
Aug 02, 2023 28.41 28.47 28.41 28.42 443 -0.27(-0.93%)
Aug 01, 2023 28.70 28.70 28.69 28.69 31,629 -0.27(-0.93%)
Jul 31, 2023 28.98 29.00 28.96 28.96 2,201 +0.00(+0.00%)
Jul 27, 2023 28.96 1 +0.33(+1.15%)
Jul 26, 2023 28.86 29.02 28.63 28.63 3,515 -0.11(-0.38%)
Jul 25, 2023 28.74 28.74 28.74 28.74 8,773 -0.14(-0.48%)
Jul 24, 2023 29.39 29.40 28.88 28.88 1,172 -0.53(-1.81%)
Jul 21, 2023 29.39 29.45 29.34 29.41 2,773 +0.35(+1.20%)
Jul 20, 2023 28.70 29.06 28.70 29.06 905 +0.95(+3.38%)
Jul 19, 2023 27.67 28.12 27.67 28.11 304 +1.07(+3.96%)
Jul 18, 2023 27.04 27.04 27.04 27.04 457 +0.35(+1.31%)
Jul 14, 2023 26.69 64 -0.05(-0.18%)
Jul 13, 2023 26.74 26.74 26.74 26.74 108 -0.42(-1.55%)
Jul 12, 2023 27.04 27.16 27.04 27.16 1,225 +0.75(+2.84%)
Jul 10, 2023 26.41 19 +0.27(+1.02%)
Jul 07, 2023 26.14 26.14 26.14 26.14 84,626 +0.46(+1.81%)
Jul 05, 2023 25.68 530 -0.07(-0.27%)
Jul 03, 2023 25.75 25.75 25.75 25.75 127 -0.43(-1.64%)
Jun 30, 2023 26.07 26.32 26.07 26.18 900 +0.37(+1.43%)
Jun 29, 2023 25.81 25.81 25.81 25.81 100 +0.34(+1.33%)
Jun 28, 2023 25.21 25.47 25.21 25.47 310 +0.34(+1.35%)
Jun 27, 2023 25.04 25.14 25.04 25.13 420 +0.41(+1.66%)
Jun 26, 2023 24.72 24.72 24.72 24.72 1,735 -0.39(-1.55%)
Jun 21, 2023 25.11 0 -0.35(-1.38%)
Jun 16, 2023 25.46 11 +0.20(+0.81%)
Jun 15, 2023 25.26 25.26 25.26 25.26 205 +0.33(+1.31%)
Jun 09, 2023 24.93 0 -0.20(-0.80%)
Jun 08, 2023 25.13 25.13 23.54 25.13 3,774 +0.13(+0.52%)
Jun 07, 2023 23.49 25.46 23.49 25.00 4,201 +0.15(+0.61%)
Jun 06, 2023 24.86 24.86 24.63 24.85 806 -0.25(-1.01%)
Jun 05, 2023 25.15 25.15 25.10 25.10 200 +0.30(+1.21%)
Jun 02, 2023 24.86 24.86 24.80 24.80 650 +0.76(+3.16%)
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.