Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.51	48.92	47.51	48.50	44,375	+0.86(+1.81%)
Jul 28, 2022	47.32	47.74	47.26	47.63	41,972	+0.19(+0.39%)
Jul 27, 2022	46.54	47.62	46.54	47.45	52,643	+0.96(+2.07%)
Jul 26, 2022	46.29	46.64	46.22	46.49	20,179	+0.02(+0.04%)
Jul 25, 2022	45.91	46.66	45.91	46.47	36,204	+0.50(+1.09%)
Jul 22, 2022	46.10	46.41	45.72	45.97	51,210	+0.07(+0.15%)
Jul 21, 2022	44.84	45.95	44.84	45.90	41,228	+0.49(+1.08%)
Jul 20, 2022	44.93	45.46	44.93	45.41	41,488	+0.52(+1.16%)
Jul 19, 2022	43.56	45.06	43.56	44.89	67,486	+1.52(+3.51%)
Jul 18, 2022	43.58	43.85	43.15	43.36	54,183	+0.47(+1.10%)
Jul 15, 2022	42.75	43.25	42.52	42.89	58,385	+0.33(+0.78%)
Jul 14, 2022	42.28	42.73	41.96	42.56	63,320	-0.33(-0.78%)
Jul 13, 2022	42.93	43.02	42.41	42.89	41,470	-0.37(-0.86%)
Jul 12, 2022	44.06	44.06	43.14	43.27	42,120	-0.59(-1.34%)
Jul 11, 2022	44.22	44.22	43.57	43.86	42,372	-0.45(-1.02%)
Jul 08, 2022	44.15	44.44	43.91	44.31	43,653	+0.09(+0.20%)
Jul 07, 2022	43.23	44.31	43.09	44.22	64,434	+1.35(+3.16%)
Jul 06, 2022	42.98	43.10	42.24	42.86	67,484	+0.06(+0.14%)
Jul 05, 2022	42.64	42.80	42.05	42.80	53,281	-0.47(-1.09%)
Jul 01, 2022	42.96	43.39	42.56	43.28	33,954	+0.28(+0.66%)
Jun 30, 2022	42.41	43.09	42.24	42.99	75,644	+0.22(+0.50%)
Jun 29, 2022	42.90	43.16	42.33	42.78	62,066	-0.16(-0.37%)
Jun 28, 2022	42.38	43.12	42.36	42.93	160,362	+0.39(+0.92%)
Jun 27, 2022	42.37	43.04	42.37	42.54	58,655	-0.01(-0.02%)
Jun 24, 2022	41.70	42.55	41.70	42.55	115,146	+0.87(+2.09%)
Jun 23, 2022	41.67	41.89	41.36	41.68	73,725	-0.12(-0.28%)
Jun 22, 2022	41.04	41.97	40.95	41.80	104,162	+0.39(+0.95%)
Jun 21, 2022	41.22	41.66	41.12	41.41	76,207	+0.28(+0.69%)
Jun 17, 2022	40.85	41.47	40.44	41.12	118,101	+0.23(+0.57%)
Jun 16, 2022	41.98	41.98	40.80	40.89	74,868	-1.69(-3.98%)
Jun 15, 2022	42.15	43.00	41.91	42.58	98,504	+0.34(+0.81%)
Jun 14, 2022	42.89	42.89	42.08	42.24	71,875	-0.65(-1.51%)
Jun 13, 2022	42.36	43.28	41.99	42.88	79,656	-0.25(-0.59%)
Jun 10, 2022	44.04	44.11	43.06	43.14	98,641	-1.60(-3.57%)
Jun 09, 2022	45.38	45.69	44.73	44.73	52,689	-0.99(-2.16%)
Jun 08, 2022	45.97	46.17	45.43	45.72	59,226	-0.39(-0.85%)
Jun 07, 2022	45.05	46.18	45.05	46.11	78,213	+0.66(+1.44%)
Jun 06, 2022	47.05	47.05	45.42	45.46	87,207	-1.27(-2.72%)
Jun 03, 2022	46.57	47.26	46.50	46.73	72,668	-0.08(-0.17%)
Jun 02, 2022	45.60	46.90	45.53	46.81	67,354	+1.20(+2.64%)
Jun 01, 2022	44.60	45.91	44.60	45.60	113,095	+1.17(+2.64%)
May 31, 2022	44.37	44.64	44.12	44.43	81,105	+0.13(+0.29%)
May 27, 2022	43.41	44.41	43.41	44.30	53,760	+0.96(+2.21%)
May 26, 2022	43.20	43.49	42.95	43.34	53,138	+0.13(+0.29%)
May 25, 2022	42.81	43.61	42.69	43.22	174,564	+0.29(+0.68%)
May 24, 2022	43.26	43.26	42.50	42.92	78,244	-0.58(-1.33%)
May 23, 2022	43.82	43.82	43.28	43.50	32,294	+0.04(+0.09%)
May 20, 2022	43.55	43.70	42.89	43.46	75,143	+0.06(+0.14%)
May 19, 2022	42.02	43.75	42.02	43.40	72,640	+1.09(+2.57%)
May 18, 2022	43.09	43.51	42.14	42.32	158,000	-0.83(-1.93%)
May 17, 2022	42.85	43.17	42.37	43.15	95,459	+0.91(+2.15%)
May 16, 2022	40.99	42.30	40.84	42.24	111,754	+0.94(+2.27%)
May 13, 2022	40.06	41.98	40.06	41.30	150,909	+1.13(+2.80%)
May 12, 2022	41.82	41.82	40.05	40.17	282,330	-1.76(-4.20%)
May 11, 2022	42.53	43.22	41.91	41.93	120,404	-0.57(-1.34%)
May 10, 2022	42.99	43.35	42.24	42.50	125,539	-0.14(-0.32%)
May 09, 2022	43.72	43.90	42.51	42.64	106,894	-1.65(-3.73%)
May 06, 2022	44.23	44.59	43.65	44.29	87,376	-0.26(-0.59%)
May 05, 2022	45.39	45.71	44.23	44.56	84,141	-1.27(-2.78%)
May 04, 2022	45.08	45.92	44.49	45.83	115,992	+0.86(+1.92%)
May 03, 2022	44.73	45.55	44.68	44.97	93,241	+0.32(+0.72%)

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