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 (%)
Sep 30, 2002 0.9159 0.9450 0.8993 0.9373 415,523 -2.39(-71.81%)
Sep 26, 2002 3.304 3.372 3.278 3.325 4,215,406 +0.02(+0.71%)
Sep 25, 2002 3.230 3.308 3.185 3.302 2,603,708 +0.07(+2.29%)
Sep 24, 2002 3.296 3.296 3.191 3.228 2,009,736 -0.08(-2.30%)
Sep 23, 2002 3.205 3.306 3.140 3.304 5,110,736 +0.26(+8.42%)
Sep 20, 2002 3.189 3.189 3.033 3.047 3,803,996 -0.03(-1.01%)
Sep 19, 2002 3.063 3.111 3.053 3.078 2,923,579 +0.02(+0.51%)
Sep 18, 2002 2.816 3.072 2.800 3.063 4,515,221 +0.24(+8.55%)
Sep 17, 2002 2.761 2.839 2.761 2.822 1,458,447 +0.08(+2.91%)
Sep 16, 2002 2.748 2.761 2.718 2.742 665,969 -0.01(-0.35%)
Sep 13, 2002 2.695 2.781 2.666 2.752 3,793,711 +0.11(+4.12%)
Sep 12, 2002 2.654 2.670 2.610 2.643 993,554 -0.05(-1.81%)
Sep 11, 2002 2.678 2.728 2.672 2.691 2,725,589 +0.04(+1.61%)
Sep 10, 2002 2.526 2.654 2.503 2.648 3,877,536 +0.14(+5.66%)
Sep 09, 2002 2.392 2.596 2.372 2.506 4,113,068 +0.11(+4.80%)
Sep 06, 2002 2.295 2.421 2.295 2.392 3,851,308 +0.11(+4.68%)
Sep 05, 2002 2.291 2.304 2.267 2.285 1,332,967 -0.05(-2.08%)
Sep 04, 2002 2.322 2.355 2.304 2.333 1,042,923 +0.03(+1.35%)
Sep 03, 2002 2.308 2.382 2.302 2.302 1,629,182 +1.36(+143.62%)
Aug 29, 2002 0.9489 0.9820 0.9450 0.9450 357,412 -0.03(-3.19%)
Aug 28, 2002 0.9781 0.9869 0.9587 0.9762 293,129 -0.02(-1.95%)
Aug 27, 2002 0.9869 1.011 0.9800 0.9956 224,732 +0.00(+0.49%)
Aug 26, 2002 0.9946 0.9966 0.9820 0.9907 244,274 +0.01(+0.59%)
Aug 23, 2002 0.9800 0.9937 0.9694 0.9849 253,531 +0.00(+0.20%)
Aug 22, 2002 0.9810 0.9956 0.9674 0.9830 707,110 -0.01(-1.17%)
Aug 21, 2002 0.9606 1.011 0.9596 0.9946 1,112,348 +0.05(+5.36%)
Aug 20, 2002 0.9616 0.9791 0.9431 0.9441 2,159,900 -0.01(-0.92%)
Aug 16, 2002 0.9275 0.9587 0.9207 0.9528 1,145,775 +0.04(+4.14%)
Aug 15, 2002 0.9032 0.9159 0.8896 0.9149 409,352 +0.01(+0.64%)
Aug 14, 2002 0.8916 0.9091 0.8731 0.9091 439,694 +0.02(+2.07%)
Aug 13, 2002 0.8848 0.9032 0.8848 0.8906 230,389 -0.00(-0.43%)
Aug 12, 2002 0.9042 0.9042 0.8877 0.8945 184,105 +0.04(+4.19%)
Aug 07, 2002 0.8478 0.8750 0.8167 0.8585 352,783 -0.01(-0.67%)
Aug 06, 2002 0.8517 0.8731 0.8430 0.8643 418,095 +0.00(+0.57%)
Aug 05, 2002 0.8838 0.8896 0.8575 0.8595 238,617 -0.05(-5.15%)
Aug 02, 2002 0.8935 0.9285 0.8702 0.9062 262,273 +0.00(+0.00%)
Aug 01, 2002 0.9334 0.9373 0.9042 0.9062 158,906 -0.04(-4.41%)
Jul 31, 2002 0.9237 0.9674 0.9139 0.9480 205,190 +0.04(+4.06%)
Jul 30, 2002 0.9091 0.9256 0.8964 0.9110 149,136 -0.04(-4.68%)
Jul 29, 2002 0.9159 0.9616 0.9159 0.9557 214,961 +0.05(+5.70%)
Jul 26, 2002 0.8896 0.9382 0.8653 0.9042 439,694 -0.01(-0.85%)
Jul 25, 2002 0.8750 0.9178 0.8712 0.9120 358,440 +0.03(+3.65%)
Jul 24, 2002 0.8313 0.8848 0.8284 0.8799 799,163 +0.02(+2.84%)
Jul 23, 2002 0.8984 0.9023 0.8361 0.8556 753,393 -0.11(-11.47%)
Jul 22, 2002 0.9518 1.001 0.9382 0.9664 359,983 -0.03(-2.64%)
Jul 19, 2002 0.9888 1.026 0.9528 0.9927 210,847 +0.02(+2.20%)
Jul 17, 2002 0.9450 0.9713 0.9412 0.9713 332,213 +0.02(+2.46%)
Jul 12, 2002 0.9723 0.9723 0.9256 0.9480 372,840 -0.03(-2.79%)
Jul 11, 2002 0.9664 0.9781 0.9373 0.9752 447,922 -0.00(-0.50%)
Jul 10, 2002 0.9849 0.9966 0.9703 0.9800 526,090 +0.00(+0.50%)
Jul 09, 2002 0.9839 0.9888 0.9674 0.9752 150,678 -0.04(-4.20%)
Jul 08, 2002 1.001 1.018 1.001 1.018 240,160 +0.02(+1.65%)
Jul 05, 2002 0.9723 1.005 0.9655 1.001 121,365 +0.03(+3.00%)
Jul 04, 2002 0.9616 0.9723 0.9295 0.9723 497,291 +0.00(+0.00%)
Jul 03, 2002 0.9616 0.9723 0.9295 0.9723 497,291 -0.01(-0.60%)
Jul 02, 2002 0.9694 0.9995 0.9577 0.9781 534,832 -0.04(-4.10%)
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.