Skip to main content
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 (%)
Dec 29, 2006 8.404 8.478 8.284 8.455 27,255 -0.05(-0.55%)
Dec 28, 2006 8.404 8.509 8.396 8.502 10,799 +0.16(+1.86%)
Dec 27, 2006 8.299 8.346 8.299 8.346 3,085 +0.05(+0.61%)
Dec 26, 2006 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Dec 22, 2006 8.128 8.338 8.128 8.295 7,199 +0.07(+0.85%)
Dec 21, 2006 8.256 8.291 8.206 8.225 11,570 -0.09(-1.08%)
Dec 20, 2006 8.416 8.451 8.315 8.315 22,884 -0.06(-0.74%)
Dec 19, 2006 8.113 8.389 8.081 8.377 29,570 +0.21(+2.57%)
Dec 18, 2006 8.132 8.167 7.992 8.167 139,365 +0.00(+0.00%)
Dec 15, 2006 8.120 8.241 8.113 8.167 65,825 +0.06(+0.72%)
Dec 14, 2006 8.124 8.124 8.031 8.109 117,766 -0.10(-1.18%)
Dec 13, 2006 8.116 8.221 8.011 8.206 107,480 +0.04(+0.48%)
Dec 12, 2006 8.186 8.221 8.011 8.167 148,107 -0.10(-1.18%)
Dec 11, 2006 8.206 8.264 8.124 8.264 129,336 +0.08(+0.95%)
Dec 08, 2006 7.934 8.186 7.934 8.186 15,942 +0.26(+3.24%)
Dec 07, 2006 7.759 7.930 7.759 7.930 15,684 +0.19(+2.51%)
Dec 06, 2006 7.774 7.774 7.661 7.735 15,684 -0.06(-0.80%)
Dec 05, 2006 7.934 7.969 7.724 7.798 42,683 -0.13(-1.62%)
Dec 04, 2006 7.992 7.992 7.798 7.926 25,713 -0.11(-1.31%)
Dec 01, 2006 8.046 8.124 7.938 8.031 13,885 +0.01(+0.15%)
Nov 30, 2006 8.167 8.167 7.934 8.019 19,541 -0.19(-2.27%)
Nov 29, 2006 8.396 8.396 8.186 8.206 8,742 -0.15(-1.81%)
Nov 28, 2006 8.280 8.451 8.264 8.358 20,056 +0.04(+0.47%)
Nov 27, 2006 8.400 8.412 8.272 8.319 42,940 -0.07(-0.83%)
Nov 24, 2006 8.420 8.424 8.350 8.389 16,456 -0.01(-0.14%)
Nov 22, 2006 8.478 8.490 8.361 8.400 34,455 -0.08(-0.92%)
Nov 21, 2006 8.420 8.498 8.396 8.478 15,427 +0.04(+0.46%)
Nov 20, 2006 8.361 8.498 8.361 8.439 35,741 +0.11(+1.26%)
Nov 17, 2006 8.770 8.770 8.264 8.334 43,455 -0.40(-4.54%)
Nov 16, 2006 8.537 8.731 8.537 8.731 67,111 +0.22(+2.56%)
Nov 15, 2006 8.377 8.533 8.338 8.513 15,684 +0.14(+1.62%)
Nov 14, 2006 8.120 8.377 8.109 8.377 34,712 +0.28(+3.41%)
Nov 13, 2006 7.770 8.148 7.770 8.101 26,998 +0.33(+4.20%)
Nov 10, 2006 7.763 7.821 7.681 7.774 21,084 +0.05(+0.65%)
Nov 09, 2006 7.887 7.930 7.700 7.724 23,141 -0.10(-1.24%)
Nov 08, 2006 7.914 7.973 7.821 7.821 29,570 -0.09(-1.13%)
Nov 07, 2006 7.778 8.011 7.778 7.910 36,769 +0.10(+1.24%)
Nov 06, 2006 7.836 7.856 7.763 7.813 12,085 -0.07(-0.89%)
Nov 03, 2006 7.685 8.019 7.661 7.883 38,312 +0.21(+2.68%)
Nov 02, 2006 7.817 7.817 7.646 7.677 10,028 +0.02(+0.30%)
Nov 01, 2006 7.922 7.922 7.650 7.654 9,770 -0.31(-3.86%)
Oct 31, 2006 7.871 7.961 7.786 7.961 58,368 +0.09(+1.09%)
Oct 30, 2006 7.642 7.879 7.642 7.875 32,141 +0.05(+0.60%)
Oct 27, 2006 7.973 7.973 7.755 7.829 7,456 -0.18(-2.28%)
Oct 26, 2006 8.144 8.167 7.895 8.011 17,999 -0.09(-1.15%)
Oct 25, 2006 8.000 8.167 8.000 8.105 10,285 +0.07(+0.87%)
Oct 24, 2006 7.817 8.035 7.817 8.035 10,542 +0.16(+2.08%)
Oct 23, 2006 7.747 7.891 7.747 7.871 24,684 +0.13(+1.71%)
Oct 20, 2006 7.716 7.755 7.696 7.739 5,399 +0.06(+0.81%)
Oct 19, 2006 7.681 7.685 7.603 7.677 4,885 +0.03(+0.41%)
Oct 18, 2006 7.553 7.848 7.541 7.646 21,341 +0.13(+1.76%)
Oct 17, 2006 7.490 7.572 7.467 7.514 11,313 +0.02(+0.31%)
Oct 16, 2006 7.401 7.506 7.385 7.490 12,342 +0.11(+1.53%)
Oct 13, 2006 7.311 7.502 7.311 7.378 18,256 +0.04(+0.48%)
Oct 12, 2006 7.152 7.553 7.152 7.343 23,656 +0.20(+2.83%)
Oct 11, 2006 7.063 7.156 7.059 7.140 14,913 +0.04(+0.60%)
Oct 10, 2006 7.020 7.098 7.020 7.098 68,911 +0.05(+0.77%)
Oct 09, 2006 7.043 7.043 7.043 7.043 0 +0.00(+0.00%)
Oct 06, 2006 7.144 7.144 7.043 7.043 9,513 -0.10(-1.42%)
Oct 05, 2006 7.160 7.195 7.039 7.144 16,713 +0.03(+0.38%)
Oct 04, 2006 7.098 7.117 7.039 7.117 4,885 -0.02(-0.27%)
Oct 03, 2006 7.222 7.222 7.035 7.136 8,999 -0.11(-1.50%)
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.