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

Stantec (NY: STN )

80.85 -0.08 (-0.10%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
May 31, 2006 8.011 8.385 8.011 8.350 32,398 +4.34(+108.40%)
May 30, 2006 3.996 4.064 3.967 4.007 47,826 +0.04(+0.88%)
May 26, 2006 3.981 3.985 3.943 3.972 6,685 +0.02(+0.62%)
May 25, 2006 3.828 3.976 3.828 3.947 66,339 +0.10(+2.53%)
May 24, 2006 3.962 3.962 3.792 3.850 184,620 -0.14(-3.41%)
May 23, 2006 4.025 4.025 3.962 3.986 39,598 +0.07(+1.74%)
May 22, 2006 4.023 4.023 3.918 3.918 8,228 -0.11(-2.84%)
May 19, 2006 4.064 4.064 4.000 4.033 18,513 -0.03(-0.65%)
May 18, 2006 4.013 4.064 4.011 4.059 14,913 -0.00(-0.12%)
May 17, 2006 4.028 4.084 4.028 4.064 19,027 +0.00(+0.07%)
May 16, 2006 4.014 4.068 4.014 4.061 14,913 +0.05(+1.21%)
May 15, 2006 4.054 4.054 4.013 4.013 12,856 -0.05(-1.24%)
May 12, 2006 4.059 4.126 4.059 4.063 25,198 -0.01(-0.17%)
May 11, 2006 4.087 4.108 4.059 4.070 30,855 -0.02(-0.59%)
May 10, 2006 4.136 4.151 4.093 4.094 34,969 -0.03(-0.68%)
May 09, 2006 4.088 4.132 4.020 4.122 65,311 +0.09(+2.17%)
May 08, 2006 4.088 4.088 4.035 4.035 24,170 -0.08(-1.89%)
May 05, 2006 4.161 4.165 4.113 4.113 91,538 +0.01(+0.17%)
May 04, 2006 3.870 4.106 3.870 4.106 195,933 +0.25(+6.56%)
May 03, 2006 3.868 3.868 3.849 3.853 7,199 +0.01(+0.33%)
May 02, 2006 3.768 3.840 3.768 3.840 12,856 +0.07(+1.78%)
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.