Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

80.45 +0.38 (+0.47%)
Streaming Delayed Price Updated: 12:11 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 (%)
Dec 30, 2005 6.611 6.631 6.582 6.631 32,912 +0.01(+0.12%)
Dec 29, 2005 6.495 6.623 6.495 6.623 82,281 +0.17(+2.59%)
Dec 28, 2005 6.413 6.456 6.411 6.456 94,624 +0.05(+0.76%)
Dec 27, 2005 6.370 6.417 6.370 6.407 37,026 -0.01(-0.18%)
Dec 23, 2005 6.479 6.495 6.398 6.419 49,369 -0.06(-0.90%)
Dec 22, 2005 6.481 6.501 6.475 6.477 82,281 +0.02(+0.33%)
Dec 21, 2005 6.347 6.456 6.347 6.456 39,083 +0.12(+1.87%)
Dec 20, 2005 6.378 6.378 6.329 6.337 32,912 -0.06(-0.88%)
Dec 19, 2005 6.436 6.436 6.394 6.394 28,798 -0.08(-1.26%)
Dec 16, 2005 6.339 6.495 6.339 6.475 166,620 +0.16(+2.46%)
Dec 15, 2005 6.372 6.372 6.254 6.320 255,073 -0.07(-1.13%)
Dec 14, 2005 6.394 6.405 6.351 6.392 61,711 -0.00(-0.03%)
Dec 13, 2005 6.329 6.394 6.329 6.394 47,312 +0.07(+1.14%)
Dec 12, 2005 6.339 6.374 6.322 6.322 18,513 -0.04(-0.58%)
Dec 09, 2005 6.456 6.456 6.339 6.359 111,080 -0.15(-2.24%)
Dec 08, 2005 6.553 6.553 6.504 6.504 39,083 -0.06(-0.95%)
Dec 07, 2005 6.621 6.621 6.567 6.567 57,597 -0.04(-0.68%)
Dec 06, 2005 6.643 6.643 6.573 6.611 34,969 -0.03(-0.44%)
Dec 05, 2005 6.670 6.670 6.641 6.641 16,456 -0.03(-0.44%)
Dec 02, 2005 6.676 6.676 6.641 6.670 57,597 -0.01(-0.09%)
Dec 01, 2005 6.691 6.691 6.629 6.676 357,926 +0.03(+0.50%)
Nov 30, 2005 6.598 6.650 6.576 6.643 45,255 +0.03(+0.38%)
Nov 29, 2005 6.602 6.643 6.582 6.617 109,023 +0.04(+0.53%)
Nov 28, 2005 6.709 6.709 6.582 6.582 127,536 -0.11(-1.60%)
Nov 25, 2005 6.641 6.689 6.641 6.689 6,171 +0.04(+0.58%)
Nov 23, 2005 6.611 6.679 6.611 6.650 37,026 +0.04(+0.65%)
Nov 22, 2005 6.592 6.611 6.576 6.608 26,741 +0.02(+0.35%)
Nov 21, 2005 6.524 6.641 6.524 6.584 199,533 +0.10(+1.53%)
Nov 18, 2005 6.417 6.485 6.398 6.485 65,825 +0.09(+1.37%)
Nov 17, 2005 6.259 6.398 6.259 6.398 148,107 +0.16(+2.52%)
Nov 16, 2005 6.221 6.240 6.203 6.240 37,026 +0.08(+1.23%)
Nov 15, 2005 6.223 6.267 6.152 6.164 409,352 -0.04(-0.69%)
Nov 14, 2005 6.193 6.207 6.182 6.207 55,540 -0.01(-0.09%)
Nov 11, 2005 6.178 6.213 6.106 6.213 84,338 -0.01(-0.19%)
Nov 10, 2005 6.277 6.287 6.186 6.224 51,426 -0.09(-1.36%)
Nov 09, 2005 6.339 6.339 6.281 6.310 111,080 +0.02(+0.31%)
Nov 08, 2005 6.300 6.300 6.252 6.291 94,624 -0.02(-0.25%)
Nov 07, 2005 6.287 6.329 6.234 6.306 1,248,628 -0.02(-0.34%)
Nov 04, 2005 6.339 6.357 6.271 6.328 440,208 +0.03(+0.40%)
Nov 03, 2005 6.086 6.304 6.086 6.302 625,342 +0.24(+3.88%)
Nov 02, 2005 6.048 6.339 6.009 6.067 1,069,665 +0.05(+0.84%)
Nov 01, 2005 6.009 6.028 5.970 6.016 894,816 +0.03(+0.45%)
Oct 31, 2005 5.989 6.028 5.989 5.989 45,255 -0.02(-0.26%)
Oct 28, 2005 6.028 6.028 5.989 6.005 168,677 -0.03(-0.45%)
Oct 27, 2005 6.038 6.044 6.011 6.032 287,986 -0.01(-0.13%)
Oct 26, 2005 6.038 6.040 6.005 6.040 524,547 -0.03(-0.42%)
Oct 25, 2005 5.853 6.102 5.853 6.065 318,842 +0.22(+3.83%)
Oct 24, 2005 5.834 5.847 5.814 5.841 203,647 -0.02(-0.36%)
Oct 21, 2005 6.028 6.028 5.863 5.863 322,956 -0.17(-2.80%)
Oct 20, 2005 6.044 6.067 6.028 6.032 39,083 -0.01(-0.13%)
Oct 19, 2005 6.048 6.048 6.036 6.040 220,104 -0.03(-0.45%)
Oct 18, 2005 6.038 6.106 6.018 6.067 364,097 -0.01(-0.16%)
Oct 17, 2005 6.174 6.184 6.067 6.077 483,406 -0.08(-1.26%)
Oct 14, 2005 6.203 6.203 6.129 6.154 49,369 -0.05(-0.88%)
Oct 13, 2005 6.335 6.335 6.199 6.209 285,929 -0.15(-2.38%)
Oct 12, 2005 6.337 6.378 6.331 6.361 181,020 +0.03(+0.40%)
Oct 11, 2005 6.287 6.349 6.287 6.335 392,896 +0.07(+1.18%)
Oct 10, 2005 6.291 6.310 6.223 6.261 55,540 -0.05(-0.77%)
Oct 07, 2005 6.174 6.320 6.174 6.310 150,164 +0.19(+3.11%)
Oct 06, 2005 6.086 6.119 6.065 6.119 104,909 +0.01(+0.22%)
Oct 05, 2005 6.082 6.125 6.040 6.106 501,919 +0.02(+0.32%)
Oct 04, 2005 6.086 6.166 6.073 6.086 859,846 +0.01(+0.16%)
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.