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 (%)
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%)
Sep 01, 2009 10.04 10.04 9.664 9.781 43,203 -0.25(-2.48%)
Aug 31, 2009 10.01 10.11 9.929 10.03 26,155 -0.05(-0.46%)
Aug 28, 2009 10.26 10.26 10.03 10.08 23,116 -0.19(-1.89%)
Aug 27, 2009 10.09 10.29 10.05 10.27 40,112 +0.15(+1.46%)
Aug 26, 2009 10.02 10.23 9.921 10.12 125,706 +0.13(+1.32%)
Aug 25, 2009 10.21 10.26 9.987 9.991 51,374 -0.22(-2.13%)
Aug 24, 2009 10.23 10.29 10.20 10.21 28,199 -0.07(-0.72%)
Aug 21, 2009 10.34 10.34 10.19 10.28 21,696 +0.07(+0.72%)
Aug 20, 2009 10.10 10.21 10.04 10.21 41,287 +0.06(+0.57%)
Aug 19, 2009 9.972 10.15 9.921 10.15 44,339 +0.06(+0.62%)
Aug 18, 2009 9.960 10.10 9.937 10.09 33,630 +0.09(+0.93%)
Aug 17, 2009 9.960 10.11 9.653 9.995 45,270 -0.12(-1.15%)
Aug 14, 2009 10.31 10.40 9.991 10.11 75,694 -0.27(-2.62%)
Aug 13, 2009 10.66 10.66 10.27 10.38 44,061 -0.10(-1.00%)
Aug 12, 2009 10.17 10.72 10.17 10.49 53,773 +0.32(+3.18%)
Aug 11, 2009 10.06 10.26 9.991 10.17 53,670 +0.02(+0.23%)
Aug 10, 2009 10.27 10.27 9.929 10.14 110,072 -0.44(-4.12%)
Aug 07, 2009 10.03 10.58 9.847 10.58 66,296 +0.70(+7.09%)
Aug 06, 2009 10.09 10.23 9.688 9.878 72,734 -0.31(-3.09%)
Aug 05, 2009 9.909 10.23 9.777 10.19 35,741 +0.28(+2.86%)
Aug 04, 2009 9.828 10.07 9.769 9.909 31,351 +0.25(+2.54%)
Aug 03, 2009 9.995 9.995 9.540 9.664 14,504 -0.18(-1.82%)
Jul 31, 2009 9.594 9.843 9.594 9.843 28,371 +0.18(+1.89%)
Jul 30, 2009 9.509 9.672 9.509 9.660 19,277 +0.33(+3.59%)
Jul 29, 2009 9.124 9.345 8.918 9.326 51,228 +0.24(+2.65%)
Jul 28, 2009 9.217 9.217 8.949 9.085 29,027 -0.13(-1.43%)
Jul 27, 2009 9.497 9.552 9.170 9.217 38,232 -0.28(-2.99%)
Jul 24, 2009 9.571 9.649 9.465 9.501 2,576 -0.00(-0.04%)
Jul 23, 2009 9.625 9.625 9.287 9.505 87,573 -0.01(-0.08%)
Jul 22, 2009 9.563 9.657 9.462 9.513 14,965 -0.02(-0.20%)
Jul 21, 2009 9.606 9.754 9.532 9.532 23,550 -0.01(-0.08%)
Jul 20, 2009 9.439 9.567 9.233 9.540 66,830 +0.21(+2.25%)
Jul 17, 2009 9.248 9.334 9.132 9.330 37,793 +0.13(+1.44%)
Jul 16, 2009 9.287 9.322 9.124 9.198 10,670 -0.12(-1.25%)
Jul 15, 2009 9.151 9.369 9.151 9.314 26,577 +0.27(+2.97%)
Jul 14, 2009 9.050 9.213 8.992 9.046 46,144 +0.05(+0.61%)
Jul 13, 2009 8.785 9.124 8.785 8.992 35,059 +0.09(+1.05%)
Jul 10, 2009 8.782 9.135 8.731 8.898 77,473 +0.11(+1.19%)
Jul 09, 2009 8.443 8.937 8.334 8.793 53,580 +0.46(+5.51%)
Jul 08, 2009 8.747 8.747 8.159 8.334 66,990 -0.34(-3.94%)
Jul 07, 2009 9.046 9.046 8.665 8.677 58,096 -0.46(-5.06%)
Jul 06, 2009 9.225 9.233 8.809 9.139 49,695 -0.26(-2.73%)
Jul 02, 2009 9.478 9.548 9.272 9.396 31,997 -0.21(-2.23%)
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.