Stantec (TSX: STN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	112.78	113.91	112.50	113.24	216,157	+0.01(+0.01%)
Aug 15, 2024	112.03	113.50	112.03	113.23	164,047	+1.81(+1.62%)
Aug 14, 2024	110.01	111.70	109.69	111.42	253,307	+1.40(+1.27%)
Aug 13, 2024	109.06	110.24	108.83	110.02	178,193	+1.51(+1.39%)
Aug 12, 2024	109.08	109.24	107.76	108.51	172,115	-1.14(-1.04%)
Aug 09, 2024	111.54	112.40	108.98	109.65	339,134	-2.35(-2.10%)
Aug 08, 2024	117.90	117.90	109.68	112.00	638,968	-3.23(-2.80%)
Aug 07, 2024	117.31	117.67	114.24	115.23	239,340	-1.42(-1.22%)
Aug 06, 2024	114.74	117.81	114.26	116.65	204,587	-0.22(-0.19%)
Aug 02, 2024				116.87	0	-4.50(-3.71%)
Aug 01, 2024	121.10	122.57	121.06	121.37	208,741	-0.11(-0.09%)
Jul 31, 2024	119.18	121.71	118.50	121.48	266,556	+3.28(+2.77%)
Jul 30, 2024	118.70	119.34	118.20	118.20	116,168	-0.39(-0.33%)
Jul 29, 2024	119.00	119.18	118.21	118.59	103,378	-0.38(-0.32%)
Jul 26, 2024	118.21	119.41	117.65	118.97	163,527	+1.03(+0.87%)
Jul 25, 2024	120.59	120.59	117.88	117.94	205,954	-2.14(-1.78%)
Jul 24, 2024	119.85	120.61	119.44	120.08	135,806	-0.25(-0.21%)
Jul 23, 2024	119.00	120.65	118.90	120.33	182,392	+1.31(+1.10%)
Jul 22, 2024	117.94	119.35	117.94	119.02	108,127	+1.84(+1.57%)
Jul 19, 2024	118.00	118.44	116.81	117.18	135,099	-1.03(-0.87%)
Jul 18, 2024	117.63	118.90	117.48	118.21	162,306	+0.69(+0.59%)
Jul 17, 2024	118.37	119.00	117.08	117.52	208,684	-1.92(-1.61%)
Jul 16, 2024	116.91	119.51	116.91	119.44	207,545	+3.20(+2.75%)
Jul 15, 2024	116.25	117.11	115.92	116.24	146,165	+0.12(+0.10%)
Jul 12, 2024	116.40	117.02	115.39	116.12	231,936	+0.23(+0.20%)
Jul 11, 2024	116.39	116.89	115.86	115.89	153,518	-0.45(-0.39%)
Jul 10, 2024	114.41	116.51	114.41	116.34	140,022	+1.89(+1.65%)
Jul 09, 2024	115.60	115.66	114.29	114.45	135,723	-1.14(-0.99%)
Jul 08, 2024	115.64	116.34	114.88	115.59	108,850	-0.07(-0.06%)
Jul 05, 2024	116.90	117.20	115.64	115.66	215,829	-1.82(-1.55%)
Jul 04, 2024	116.76	117.69	116.72	117.48	83,340	+0.96(+0.82%)
Jul 03, 2024	112.84	117.26	112.01	116.52	242,470	+3.62(+3.21%)
Jul 02, 2024	112.79	113.36	110.79	112.90	391,883	-1.63(-1.42%)
Jun 28, 2024				114.53	0	-1.04(-0.90%)
Jun 27, 2024	114.23	115.86	114.23	115.57	178,897	+1.39(+1.22%)
Jun 26, 2024	113.37	114.20	112.30	114.18	201,369	+0.42(+0.37%)
Jun 25, 2024	113.45	114.13	112.21	113.76	173,886	+0.16(+0.14%)
Jun 24, 2024	111.92	113.62	111.07	113.60	266,912	+1.77(+1.58%)
Jun 21, 2024	110.01	112.41	109.10	111.83	762,023	+1.90(+1.73%)
Jun 20, 2024	111.70	112.99	108.70	109.93	331,324	-1.83(-1.64%)
Jun 19, 2024	112.92	113.59	110.02	111.76	159,577	-1.27(-1.12%)
Jun 18, 2024	113.03	113.89	112.52	113.03	198,566	-0.46(-0.41%)
Jun 17, 2024	113.00	113.97	112.16	113.49	284,417	+0.22(+0.19%)
Jun 14, 2024	113.00	114.00	113.00	113.27	267,909	-0.30(-0.26%)
Jun 13, 2024	112.62	113.76	112.02	113.57	126,982	+0.78(+0.69%)
Jun 12, 2024	111.42	113.04	111.30	112.79	168,953	+1.78(+1.60%)
Jun 11, 2024	111.24	112.03	110.70	111.01	189,905	-0.43(-0.39%)
Jun 10, 2024	112.50	112.58	111.32	111.44	181,659	-1.55(-1.37%)
Jun 07, 2024	113.25	113.99	112.45	112.99	161,023	-0.52(-0.46%)
Jun 06, 2024	113.74	114.32	112.94	113.51	282,232	-0.24(-0.21%)
Jun 05, 2024	111.45	114.14	111.45	113.75	364,302	+2.43(+2.18%)
Jun 04, 2024	109.31	111.53	109.31	111.32	172,651	+2.10(+1.92%)

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.