Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	42.24	42.92	42.07	42.82	75,950	+0.22(+0.50%)
Jun 29, 2022	42.73	42.98	42.16	42.60	62,316	-0.12(-0.27%)
Jun 28, 2022	42.18	42.91	42.16	42.72	161,157	+0.39(+0.92%)
Jun 27, 2022	42.17	42.83	42.17	42.33	58,946	-0.01(-0.02%)
Jun 24, 2022	41.49	42.34	41.49	42.34	115,716	+0.87(+2.09%)
Jun 23, 2022	41.46	41.68	41.15	41.47	74,091	-0.12(-0.28%)
Jun 22, 2022	40.84	41.77	40.74	41.59	104,678	+0.39(+0.95%)
Jun 21, 2022	41.02	41.45	40.92	41.20	76,585	+0.28(+0.69%)
Jun 17, 2022	40.65	41.27	40.24	40.92	118,686	+0.23(+0.57%)
Jun 16, 2022	41.78	41.78	40.60	40.69	75,239	-1.68(-3.98%)
Jun 15, 2022	41.94	42.79	41.71	42.37	98,992	+0.34(+0.81%)
Jun 14, 2022	42.68	42.68	41.87	42.03	72,231	-0.64(-1.51%)
Jun 13, 2022	42.16	43.07	41.79	42.67	80,051	-0.25(-0.59%)
Jun 10, 2022	43.82	43.89	42.85	42.93	99,130	-1.59(-3.57%)
Jun 09, 2022	45.16	45.47	44.51	44.51	52,950	-0.98(-2.16%)
Jun 08, 2022	45.74	45.94	45.20	45.50	59,520	-0.39(-0.85%)
Jun 07, 2022	44.82	45.95	44.82	45.89	78,601	+0.65(+1.44%)
Jun 06, 2022	46.82	46.82	45.19	45.23	87,639	-1.27(-2.72%)
Jun 03, 2022	46.34	47.02	46.27	46.50	73,028	-0.08(-0.17%)
Jun 02, 2022	45.38	46.66	45.30	46.58	67,688	+1.20(+2.64%)
Jun 01, 2022	44.38	45.68	44.38	45.38	113,655	+1.17(+2.64%)
May 31, 2022	44.15	44.41	43.90	44.21	81,507	+0.13(+0.29%)
May 27, 2022	43.20	44.19	43.20	44.08	54,026	+0.95(+2.21%)
May 26, 2022	42.98	43.28	42.74	43.13	53,402	+0.13(+0.29%)
May 25, 2022	42.60	43.40	42.48	43.00	175,429	+0.29(+0.68%)
May 24, 2022	43.04	43.04	42.29	42.71	78,632	-0.57(-1.33%)
May 23, 2022	43.61	43.61	43.07	43.29	32,454	+0.04(+0.09%)
May 20, 2022	43.33	43.48	42.68	43.25	75,515	+0.06(+0.14%)
May 19, 2022	41.81	43.54	41.81	43.19	73,000	+1.08(+2.57%)
May 18, 2022	42.88	43.30	41.93	42.11	158,783	-0.83(-1.93%)
May 17, 2022	42.64	42.95	42.17	42.93	95,932	+0.91(+2.15%)
May 16, 2022	40.79	42.09	40.64	42.03	112,308	+0.93(+2.27%)
May 13, 2022	39.87	41.78	39.87	41.09	151,657	+1.12(+2.80%)
May 12, 2022	41.61	41.61	39.85	39.97	283,729	-1.75(-4.20%)
May 11, 2022	42.32	43.00	41.71	41.73	121,001	-0.56(-1.34%)
May 10, 2022	42.78	43.14	42.03	42.29	126,161	-0.14(-0.32%)
May 09, 2022	43.50	43.68	42.30	42.43	107,424	-1.65(-3.73%)
May 06, 2022	44.02	44.37	43.43	44.07	87,809	-0.26(-0.59%)
May 05, 2022	45.16	45.49	44.02	44.34	84,558	-1.27(-2.78%)
May 04, 2022	44.85	45.69	44.27	45.60	116,567	+0.86(+1.92%)
May 03, 2022	44.51	45.33	44.46	44.75	93,703	+0.32(+0.72%)
May 02, 2022	44.37	45.02	43.92	44.42	75,537	-0.26(-0.59%)
Apr 29, 2022	45.46	45.53	44.64	44.69	66,167	-0.69(-1.52%)
Apr 28, 2022	45.53	45.72	44.85	45.38	78,184	+0.18(+0.39%)
Apr 27, 2022	44.92	45.88	44.92	45.20	52,658	+0.09(+0.19%)
Apr 26, 2022	46.09	46.09	45.03	45.12	64,636	-1.15(-2.48%)
Apr 25, 2022	45.88	46.40	45.29	46.27	58,531	+0.25(+0.55%)
Apr 22, 2022	48.54	48.60	45.98	46.01	58,745	-2.70(-5.54%)
Apr 21, 2022	49.39	49.75	48.65	48.71	83,584	-0.56(-1.15%)
Apr 20, 2022	48.65	49.89	48.54	49.27	98,888	+0.96(+2.00%)
Apr 19, 2022	47.93	48.42	47.80	48.31	69,194	+0.63(+1.33%)
Apr 18, 2022	48.92	49.06	47.58	47.68	107,175	-1.51(-3.07%)
Apr 14, 2022	49.78	49.90	49.10	49.19	56,617	-0.57(-1.15%)
Apr 13, 2022	48.45	49.76	48.45	49.76	74,445	+1.38(+2.86%)
Apr 12, 2022	48.43	48.72	48.13	48.38	63,927	+0.33(+0.69%)
Apr 11, 2022	47.87	48.45	47.79	48.05	46,440	-0.13(-0.26%)
Apr 08, 2022	48.13	48.78	47.86	48.17	63,454	+0.06(+0.12%)
Apr 07, 2022	48.02	48.46	47.65	48.12	63,839	+0.19(+0.41%)
Apr 06, 2022	48.18	48.25	47.55	47.92	71,215	-0.56(-1.14%)
Apr 05, 2022	48.46	49.04	48.38	48.48	108,719	-0.10(-0.20%)
Apr 04, 2022	48.41	48.75	48.26	48.57	42,672	+0.24(+0.50%)

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.

Stantec (NY: STN )

Historical Prices

Free News Feed