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 29, 2006 7.117 7.234 7.113 7.113 21,341 -0.04(-0.54%)
Sep 28, 2006 7.144 7.210 7.113 7.152 4,114 -0.03(-0.43%)
Sep 27, 2006 7.144 7.253 7.094 7.183 21,856 +0.03(+0.43%)
Sep 26, 2006 6.969 7.152 6.961 7.152 13,370 +0.20(+2.85%)
Sep 25, 2006 6.973 7.012 6.954 6.954 4,114 -0.02(-0.28%)
Sep 22, 2006 7.000 7.020 6.923 6.973 54,254 -0.03(-0.44%)
Sep 21, 2006 6.985 7.024 6.985 7.004 16,970 +0.05(+0.78%)
Sep 20, 2006 7.035 7.039 6.911 6.950 10,285 +0.02(+0.22%)
Sep 19, 2006 6.911 6.977 6.876 6.934 7,713 -0.01(-0.11%)
Sep 18, 2006 7.020 7.031 6.938 6.942 9,513 -0.06(-0.83%)
Sep 15, 2006 7.016 7.051 7.000 7.000 2,571 -0.04(-0.55%)
Sep 14, 2006 7.035 7.059 7.035 7.039 3,599 +0.04(+0.61%)
Sep 13, 2006 7.000 7.168 6.985 6.996 11,570 -0.00(-0.06%)
Sep 12, 2006 7.031 7.035 6.993 7.000 5,656 +0.00(+0.00%)
Sep 11, 2006 7.059 7.059 6.969 7.000 5,656 -0.08(-1.10%)
Sep 08, 2006 7.047 7.086 7.047 7.078 3,342 +0.01(+0.17%)
Sep 07, 2006 7.039 7.206 7.016 7.066 40,626 -0.01(-0.11%)
Sep 06, 2006 7.016 7.117 7.008 7.074 10,799 +0.02(+0.28%)
Sep 05, 2006 7.012 7.101 6.938 7.055 40,626 +0.02(+0.22%)
Sep 01, 2006 7.000 7.039 6.993 7.039 1,799 +0.02(+0.22%)
Aug 31, 2006 7.082 7.086 7.004 7.024 16,456 -0.09(-1.31%)
Aug 30, 2006 7.195 7.195 7.117 7.117 4,371 -0.07(-1.03%)
Aug 29, 2006 7.086 7.191 6.946 7.191 22,113 +0.06(+0.82%)
Aug 28, 2006 7.226 7.226 7.078 7.133 21,084 -0.04(-0.60%)
Aug 25, 2006 7.385 7.385 7.175 7.175 6,685 -0.11(-1.49%)
Aug 24, 2006 7.300 7.428 7.280 7.284 13,627 +0.05(+0.75%)
Aug 23, 2006 7.257 7.288 7.152 7.230 20,313 -0.07(-0.91%)
Aug 22, 2006 7.230 7.331 7.230 7.296 8,999 +0.09(+1.24%)
Aug 21, 2006 7.156 7.276 7.117 7.206 21,084 +0.05(+0.71%)
Aug 18, 2006 7.024 7.171 6.965 7.156 16,970 +0.16(+2.28%)
Aug 17, 2006 7.265 7.346 6.938 6.996 21,599 -0.26(-3.54%)
Aug 16, 2006 7.020 7.273 7.020 7.253 25,198 +0.27(+3.90%)
Aug 15, 2006 6.849 6.981 6.849 6.981 12,342 +0.14(+1.99%)
Aug 14, 2006 6.899 6.903 6.845 6.845 3,856 -0.04(-0.62%)
Aug 11, 2006 6.977 7.012 6.872 6.888 18,256 -0.01(-0.11%)
Aug 10, 2006 6.864 6.946 6.779 6.895 9,256 +0.01(+0.17%)
Aug 09, 2006 6.950 6.950 6.806 6.884 9,513 +0.05(+0.74%)
Aug 08, 2006 6.829 6.942 6.794 6.833 46,283 +0.13(+1.91%)
Aug 07, 2006 6.872 6.884 6.705 6.705 23,398 -0.16(-2.32%)
Aug 04, 2006 6.872 6.938 6.825 6.864 38,312 +0.00(+0.00%)
Aug 03, 2006 6.709 7.055 6.689 6.864 95,395 +0.29(+4.38%)
Aug 02, 2006 6.573 6.650 6.573 6.576 7,199 +0.00(+0.06%)
Aug 01, 2006 6.565 6.611 6.518 6.573 15,170 -0.01(-0.12%)
Jul 31, 2006 6.576 6.592 6.518 6.580 6,942 +0.00(+0.06%)
Jul 28, 2006 6.534 6.619 6.534 6.576 21,341 +0.08(+1.21%)
Jul 27, 2006 6.534 6.538 6.495 6.498 16,713 -0.01(-0.19%)
Jul 26, 2006 6.351 6.510 6.351 6.510 21,599 -0.06(-0.89%)
Jul 25, 2006 6.600 6.650 6.565 6.569 17,227 -0.07(-1.05%)
Jul 24, 2006 6.611 6.697 6.611 6.639 6,942 +0.03(+0.41%)
Jul 21, 2006 6.767 6.767 6.565 6.611 25,455 -0.12(-1.73%)
Jul 20, 2006 6.942 6.961 6.709 6.728 5,399 -0.18(-2.54%)
Jul 19, 2006 6.884 7.000 6.853 6.903 16,713 +0.00(+0.00%)
Jul 18, 2006 6.786 6.903 6.709 6.903 18,770 +0.18(+2.60%)
Jul 17, 2006 6.923 6.923 6.662 6.728 29,827 -0.23(-3.24%)
Jul 14, 2006 6.915 6.954 6.903 6.954 22,884 +0.04(+0.56%)
Jul 13, 2006 6.977 7.039 6.911 6.915 5,656 -0.04(-0.61%)
Jul 12, 2006 7.039 7.039 6.771 6.958 38,055 -0.18(-2.51%)
Jul 11, 2006 7.241 7.249 7.051 7.136 14,142 -0.07(-0.97%)
Jul 10, 2006 7.409 7.409 7.206 7.206 21,341 -0.20(-2.73%)
Jul 07, 2006 7.319 7.460 7.234 7.409 41,140 +0.13(+1.76%)
Jul 06, 2006 7.366 7.467 7.280 7.280 12,599 -0.11(-1.42%)
Jul 05, 2006 7.311 7.401 7.311 7.385 12,342 +0.17(+2.37%)
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.