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

Stantec (NY: STN )

80.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 29, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 28, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 25, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 24, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 23, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 17, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 16, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 15, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 14, 2003 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 11, 2003 0.9217 0.9217 0.8955 0.9100 147,593 -0.02(-1.78%)
Apr 10, 2003 0.9168 0.9363 0.9100 0.9266 343,527 +0.02(+2.14%)
Apr 09, 2003 0.9227 0.9285 0.8838 0.9071 357,412 -0.03(-2.71%)
Apr 08, 2003 0.9275 0.9431 0.9188 0.9324 271,016 -0.01(-1.54%)
Apr 07, 2003 0.9334 0.9625 0.9314 0.9470 271,016 +0.01(+0.93%)
Apr 04, 2003 0.9334 0.9577 0.9285 0.9382 120,851 +0.01(+0.63%)
Apr 03, 2003 0.9256 0.9528 0.9227 0.9324 435,065 +0.00(+0.31%)
Apr 02, 2003 0.9266 0.9480 0.9227 0.9295 274,615 +0.00(+0.31%)
Apr 01, 2003 0.9382 0.9548 0.9139 0.9266 429,408 -0.02(-2.36%)
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%)
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.