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

Stantec (NY: STN )

80.68 +1.86 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 0.9402 0.9596 0.9256 0.9489 199,019 +0.01(+0.93%)
Mar 28, 2003 0.9285 0.9548 0.9198 0.9402 1,053,723 -0.03(-3.20%)
Mar 27, 2003 0.9548 0.9820 0.9480 0.9713 243,760 +0.00(+0.20%)
Mar 26, 2003 0.9577 0.9762 0.9489 0.9694 183,077 +0.01(+1.53%)
Mar 25, 2003 0.9382 0.9859 0.9353 0.9548 263,302 +0.01(+0.92%)
Mar 24, 2003 0.9518 0.9606 0.9334 0.9460 179,477 -0.03(-3.47%)
Mar 21, 2003 0.9489 1.005 0.9489 0.9800 394,953 +0.03(+3.28%)
Mar 20, 2003 0.9207 0.9684 0.9207 0.9489 346,098 +0.02(+1.88%)
Mar 19, 2003 0.9256 0.9412 0.9237 0.9314 237,589 -0.02(-1.64%)
Mar 18, 2003 0.9382 0.9713 0.9324 0.9470 279,758 +0.01(+0.93%)
Mar 17, 2003 0.9168 0.9441 0.9023 0.9382 410,381 +0.01(+1.26%)
Mar 14, 2003 0.9246 0.9402 0.9227 0.9266 139,879 -0.00(-0.42%)
Mar 13, 2003 0.9062 0.9431 0.9062 0.9305 781,164 +0.03(+2.79%)
Mar 12, 2003 0.9100 0.9285 0.9013 0.9052 368,211 -0.02(-1.90%)
Mar 11, 2003 0.9100 0.9314 0.9091 0.9227 248,902 -0.02(-1.66%)
Mar 06, 2003 0.9256 0.9509 0.9256 0.9382 383,639 -0.01(-0.82%)
Mar 05, 2003 0.9334 0.9596 0.9334 0.9460 541,517 +0.01(+1.14%)
Mar 04, 2003 0.9139 0.9528 0.9110 0.9353 562,088 +0.01(+1.26%)
Mar 03, 2003 0.9334 0.9334 0.9139 0.9237 268,959 -0.01(-0.94%)
Feb 28, 2003 0.9295 0.9499 0.9295 0.9324 1,904,312 +0.01(+0.84%)
Feb 27, 2003 0.9499 0.9567 0.9217 0.9246 1,198,744 -0.02(-2.16%)
Feb 26, 2003 0.9470 0.9655 0.9334 0.9450 372,840 -0.00(-0.10%)
Feb 25, 2003 0.9353 0.9480 0.9256 0.9460 1,261,484 +0.00(+0.00%)
Feb 24, 2003 0.9781 0.9849 0.9110 0.9460 1,610,154 -0.02(-2.41%)
Feb 21, 2003 0.9684 0.9820 0.9674 0.9694 2,516,284 +0.02(+2.05%)
Feb 20, 2003 0.9538 0.9732 0.9480 0.9499 999,725 +0.01(+0.72%)
Feb 19, 2003 0.9373 0.9528 0.9188 0.9431 473,121 +0.09(+10.10%)
Feb 13, 2003 0.8575 0.8643 0.8245 0.8566 252,502 +0.05(+5.89%)
Feb 12, 2003 0.8361 0.8488 0.8070 0.8089 240,160 -0.02(-2.58%)
Feb 11, 2003 0.8361 0.8556 0.8303 0.8303 156,335 -0.02(-1.84%)
Feb 10, 2003 0.8361 0.8556 0.8284 0.8459 248,902 +0.01(+1.40%)
Feb 07, 2003 0.8361 0.8459 0.8284 0.8342 338,898 +0.00(+0.23%)
Feb 06, 2003 0.8361 0.8459 0.8323 0.8323 239,646 -0.02(-1.83%)
Feb 03, 2003 0.8361 0.8653 0.8361 0.8478 213,418 +0.02(+1.99%)
Jan 31, 2003 0.8177 0.8750 0.8177 0.8313 648,484 +0.02(+2.89%)
Jan 30, 2003 0.7846 0.8118 0.7846 0.8080 654,655 +0.04(+4.79%)
Jan 29, 2003 0.7681 0.7720 0.7506 0.7710 741,565 -0.01(-0.75%)
Jan 28, 2003 0.7613 0.7778 0.7496 0.7768 508,090 +0.03(+3.36%)
Jan 27, 2003 0.7535 0.7661 0.7467 0.7516 480,320 -0.02(-2.64%)
Jan 24, 2003 0.7778 0.7807 0.7613 0.7720 643,341 -0.00(-0.38%)
Jan 23, 2003 0.7632 0.7778 0.7506 0.7749 351,241 +0.00(+0.25%)
Jan 22, 2003 0.7778 0.7788 0.7632 0.7730 241,703 -0.01(-0.75%)
Jan 21, 2003 0.7875 0.7973 0.7710 0.7788 460,264 -0.01(-1.35%)
Jan 17, 2003 0.8118 0.8216 0.7807 0.7895 1,409,078 -0.02(-2.52%)
Jan 16, 2003 0.8128 0.8167 0.8031 0.8099 146,050 +0.00(+0.00%)
Jan 15, 2003 0.8060 0.8186 0.7982 0.8099 171,249 -0.00(-0.24%)
Jan 14, 2003 0.7943 0.8206 0.7943 0.8118 249,931 +0.01(+1.46%)
Jan 13, 2003 0.8109 0.8148 0.7885 0.8002 161,478 -0.02(-2.02%)
Jan 10, 2003 0.8138 0.8206 0.8070 0.8167 167,135 +0.00(+0.36%)
Jan 09, 2003 0.7992 0.8167 0.7992 0.8138 129,594 +0.01(+1.45%)
Jan 08, 2003 0.7973 0.8109 0.7924 0.8021 140,393 -0.01(-1.43%)
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.