Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

80.92 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 11, 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 (%)
Nov 30, 2004 11.09 11.20 11.03 11.09 2,416,517 -0.03(-0.28%)
Nov 29, 2004 11.03 11.12 10.99 11.12 2,166,071 +0.16(+1.42%)
Nov 26, 2004 10.95 11.00 10.88 10.97 547,689 -0.00(-0.02%)
Nov 24, 2004 10.93 10.99 10.91 10.97 1,728,949 +0.00(+0.02%)
Nov 23, 2004 10.78 10.97 10.68 10.97 4,287,917 +0.18(+1.71%)
Nov 22, 2004 10.72 10.82 10.62 10.78 2,850,554 +0.06(+0.53%)
Nov 19, 2004 10.79 10.85 10.70 10.73 3,315,447 -0.03(-0.25%)
Nov 18, 2004 10.58 10.75 10.58 10.75 2,535,312 +0.19(+1.82%)
Nov 17, 2004 10.55 10.66 10.50 10.56 1,850,314 +0.04(+0.41%)
Nov 16, 2004 10.49 10.62 10.42 10.52 2,084,304 +0.00(+0.02%)
Nov 15, 2004 10.67 10.69 10.52 10.52 3,216,195 -0.12(-1.13%)
Nov 12, 2004 10.68 10.71 10.51 10.64 1,816,887 -0.08(-0.73%)
Nov 11, 2004 10.56 10.74 10.49 10.71 1,387,479 +0.14(+1.29%)
Nov 10, 2004 10.48 10.67 10.47 10.58 2,736,388 +0.14(+1.32%)
Nov 09, 2004 10.45 10.45 10.27 10.44 1,516,558 -0.05(-0.48%)
Nov 08, 2004 10.65 10.65 10.39 10.49 4,054,442 -0.19(-1.78%)
Nov 05, 2004 10.54 10.69 10.35 10.68 3,285,620 +0.19(+1.82%)
Nov 04, 2004 10.22 10.55 10.11 10.49 5,367,353 +0.27(+2.66%)
Nov 03, 2004 10.04 10.22 10.04 10.22 2,707,075 +0.23(+2.26%)
Nov 02, 2004 9.917 10.04 9.913 9.993 3,929,476 +0.08(+0.80%)
Nov 01, 2004 9.927 9.952 9.843 9.913 1,414,220 +0.01(+0.06%)
Oct 29, 2004 9.898 10.01 9.861 9.907 1,867,799 +0.03(+0.30%)
Oct 28, 2004 9.966 9.995 9.707 9.878 2,522,455 -0.07(-0.68%)
Oct 27, 2004 9.911 10.08 9.847 9.946 5,847,159 +0.05(+0.51%)
Oct 26, 2004 9.902 9.917 9.808 9.896 1,995,851 +0.11(+1.09%)
Oct 25, 2004 9.804 9.917 9.754 9.789 2,041,106 -0.05(-0.55%)
Oct 22, 2004 9.911 9.975 9.818 9.843 1,709,921 -0.04(-0.45%)
Oct 21, 2004 9.750 10.01 9.750 9.888 5,465,577 +0.16(+1.66%)
Oct 20, 2004 9.810 9.812 9.635 9.727 3,905,306 -0.13(-1.34%)
Oct 19, 2004 9.606 9.869 9.450 9.859 7,949,977 +0.49(+5.25%)
Oct 18, 2004 9.110 9.377 8.974 9.367 2,849,526 +0.19(+2.06%)
Oct 15, 2004 9.188 9.213 9.139 9.178 1,970,652 +0.01(+0.15%)
Oct 14, 2004 9.202 9.275 9.106 9.165 1,317,539 -0.04(-0.42%)
Oct 13, 2004 9.301 9.413 9.137 9.203 1,749,519 -0.05(-0.53%)
Oct 12, 2004 9.211 9.260 9.089 9.252 1,810,716 +0.04(+0.42%)
Oct 11, 2004 9.553 9.625 9.126 9.213 3,442,984 -0.30(-3.11%)
Oct 08, 2004 9.559 9.561 9.472 9.509 1,044,980 -0.06(-0.61%)
Oct 07, 2004 9.587 9.616 9.509 9.567 989,440 -0.01(-0.10%)
Oct 06, 2004 9.590 9.672 9.524 9.577 2,648,449 -0.01(-0.10%)
Oct 05, 2004 9.898 9.898 9.499 9.587 4,714,240 -0.32(-3.18%)
Oct 04, 2004 9.538 9.909 9.509 9.902 6,162,916 +0.37(+3.88%)
Oct 01, 2004 9.585 9.585 9.474 9.532 1,905,855 -0.00(-0.04%)
Sep 30, 2004 9.588 9.653 9.499 9.536 1,867,285 -0.05(-0.53%)
Sep 29, 2004 9.460 9.600 9.423 9.587 1,617,868 +8.68(+953.42%)
Sep 27, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 24, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 23, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 22, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 21, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 20, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 17, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 16, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 15, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 14, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 13, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 10, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 09, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 08, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 07, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 03, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 02, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
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.