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

Stantec (NY: STN )

80.93 -1.18 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2009 9.703 9.867 9.703 9.828 26,762 +0.21(+2.18%)
Nov 27, 2009 9.404 9.660 9.404 9.618 34,712 -0.21(-2.18%)
Nov 25, 2009 9.594 9.839 9.567 9.832 39,803 +0.28(+2.97%)
Nov 24, 2009 9.563 9.618 9.458 9.548 26,227 -0.09(-0.93%)
Nov 23, 2009 9.536 9.680 9.536 9.637 16,641 +0.18(+1.89%)
Nov 20, 2009 9.641 9.641 9.322 9.458 18,256 -0.16(-1.66%)
Nov 19, 2009 9.742 9.750 9.555 9.618 18,384 -0.19(-1.98%)
Nov 18, 2009 9.777 9.874 9.736 9.812 65,820 +0.06(+0.64%)
Nov 17, 2009 9.917 9.948 9.692 9.750 33,663 -0.28(-2.75%)
Nov 16, 2009 9.746 10.03 9.746 10.03 27,770 +0.21(+2.14%)
Nov 13, 2009 9.800 9.890 9.773 9.816 17,081 +0.07(+0.68%)
Nov 12, 2009 9.913 9.933 9.695 9.750 27,384 -0.21(-2.07%)
Nov 11, 2009 10.02 10.02 9.883 9.956 26,505 -0.00(-0.04%)
Nov 10, 2009 10.09 10.10 9.905 9.960 32,529 -0.11(-1.12%)
Nov 09, 2009 9.855 10.07 9.804 10.07 76,367 +0.39(+4.07%)
Nov 06, 2009 9.645 9.707 9.567 9.679 28,376 -0.02(-0.17%)
Nov 05, 2009 9.859 9.886 9.660 9.695 43,995 -0.11(-1.11%)
Nov 04, 2009 9.711 9.894 9.699 9.804 52,750 +0.12(+1.24%)
Nov 03, 2009 9.466 9.684 9.415 9.684 27,255 +0.19(+2.05%)
Nov 02, 2009 9.396 9.594 9.396 9.489 26,998 +0.08(+0.83%)
Oct 30, 2009 9.540 9.575 9.408 9.412 91,219 -0.25(-2.58%)
Oct 29, 2009 9.532 9.746 9.532 9.660 53,974 +0.16(+1.68%)
Oct 28, 2009 9.711 9.746 9.470 9.501 154,795 -0.23(-2.32%)
Oct 27, 2009 9.730 9.754 9.485 9.727 39,796 +0.03(+0.32%)
Oct 26, 2009 10.09 10.09 9.594 9.695 40,819 -0.12(-1.19%)
Oct 23, 2009 9.870 9.870 9.742 9.812 37,777 -0.07(-0.67%)
Oct 22, 2009 9.797 9.913 9.754 9.878 43,712 +0.06(+0.59%)
Oct 21, 2009 9.847 9.933 9.738 9.820 28,752 +0.02(+0.16%)
Oct 20, 2009 9.676 9.804 9.657 9.804 39,613 -0.02(-0.24%)
Oct 19, 2009 9.777 9.952 9.777 9.828 64,797 +0.05(+0.56%)
Oct 16, 2009 9.909 9.944 9.769 9.773 61,968 -0.16(-1.57%)
Oct 15, 2009 9.808 9.979 9.796 9.929 30,822 +0.14(+1.39%)
Oct 14, 2009 9.956 9.960 9.793 9.793 139,879 +0.01(+0.12%)
Oct 13, 2009 10.07 10.07 9.676 9.781 44,630 -0.16(-1.57%)
Oct 12, 2009 10.05 10.05 9.937 9.937 15,684 -0.04(-0.39%)
Oct 09, 2009 9.859 9.975 9.820 9.975 25,713 +0.20(+2.03%)
Oct 08, 2009 9.707 9.874 9.672 9.777 30,891 +0.11(+1.17%)
Oct 07, 2009 9.832 9.832 9.610 9.664 98,884 -0.07(-0.68%)
Oct 06, 2009 9.773 9.789 9.645 9.730 49,369 +0.05(+0.48%)
Oct 05, 2009 9.275 9.711 9.275 9.684 47,209 +0.12(+1.22%)
Oct 02, 2009 9.454 9.606 9.384 9.567 28,618 +0.04(+0.45%)
Oct 01, 2009 9.769 9.793 9.450 9.524 38,086 -0.23(-2.35%)
Sep 30, 2009 10.20 10.22 9.719 9.754 57,394 -0.42(-4.17%)
Sep 29, 2009 9.894 10.22 9.707 10.18 52,642 +0.28(+2.79%)
Sep 28, 2009 9.629 10.03 9.629 9.902 36,425 +0.32(+3.37%)
Sep 25, 2009 9.536 9.699 9.450 9.579 40,395 -0.05(-0.53%)
Sep 24, 2009 10.10 10.18 9.614 9.629 61,966 -0.44(-4.40%)
Sep 23, 2009 10.20 10.21 10.04 10.07 31,477 -0.16(-1.52%)
Sep 22, 2009 10.18 10.38 10.16 10.23 34,257 +0.14(+1.43%)
Sep 21, 2009 10.17 10.18 10.02 10.08 21,442 -0.14(-1.41%)
Sep 18, 2009 10.19 10.29 10.07 10.23 17,227 +0.15(+1.47%)
Sep 17, 2009 10.34 10.50 10.07 10.08 35,998 -0.28(-2.74%)
Sep 16, 2009 10.40 10.41 10.31 10.36 22,627 +0.02(+0.19%)
Sep 15, 2009 10.29 10.42 10.23 10.34 28,734 +0.09(+0.83%)
Sep 14, 2009 10.28 10.30 10.21 10.26 18,909 -0.07(-0.65%)
Sep 11, 2009 10.24 10.45 10.24 10.33 39,881 +0.02(+0.20%)
Sep 10, 2009 10.17 10.43 9.937 10.31 58,687 +0.22(+2.20%)
Sep 09, 2009 10.20 10.24 10.07 10.08 23,141 -0.10(-1.03%)
Sep 08, 2009 10.36 10.36 10.13 10.19 29,071 +0.01(+0.11%)
Sep 04, 2009 9.676 10.24 9.653 10.18 26,355 +0.41(+4.18%)
Sep 03, 2009 9.859 9.859 9.684 9.769 42,406 +0.05(+0.52%)
Sep 02, 2009 9.668 9.855 9.668 9.719 14,656 -0.06(-0.64%)
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.