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

SNC-Lavalin Group (TSX: SNC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 15, 2023 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 15, 2023 0 +0.00(+0.00%)
Sep 14, 2023 43.35 44.15 43.21 43.98 694,354 +0.70(+1.62%)
Sep 13, 2023 43.49 43.75 43.22 43.28 499,239 -0.22(-0.51%)
Sep 12, 2023 43.42 43.68 43.30 43.50 233,809 -0.10(-0.23%)
Sep 11, 2023 43.51 43.70 43.28 43.60 308,443 +0.13(+0.30%)
Sep 08, 2023 42.97 43.65 42.85 43.47 275,035 +0.50(+1.16%)
Sep 07, 2023 42.25 43.11 42.02 42.97 277,863 +0.43(+1.01%)
Sep 06, 2023 43.62 43.68 42.20 42.54 413,909 -0.91(-2.09%)
Sep 05, 2023 42.87 43.67 42.87 43.45 369,888 +0.22(+0.51%)
Sep 01, 2023 43.23 0 -0.80(-1.82%)
Aug 31, 2023 43.00 44.07 42.85 44.03 808,798 +1.11(+2.59%)
Aug 30, 2023 42.90 43.14 42.71 42.92 240,857 +0.03(+0.07%)
Aug 29, 2023 42.66 43.08 42.61 42.89 169,538 +0.23(+0.54%)
Aug 28, 2023 42.93 43.36 42.63 42.66 332,557 -0.26(-0.61%)
Aug 25, 2023 42.60 43.00 42.01 42.92 306,005 +0.30(+0.70%)
Aug 24, 2023 42.61 42.91 42.32 42.62 301,516 +0.01(+0.02%)
Aug 23, 2023 41.71 42.82 41.71 42.61 201,531 +0.80(+1.91%)
Aug 22, 2023 41.00 41.90 40.69 41.81 271,608 +0.99(+2.43%)
Aug 21, 2023 40.26 40.89 40.26 40.82 195,925 +0.37(+0.91%)
Aug 18, 2023 39.98 40.66 39.93 40.45 341,442 +0.25(+0.62%)
Aug 17, 2023 41.69 41.69 40.11 40.20 548,529 -1.50(-3.60%)
Aug 16, 2023 42.31 42.42 41.68 41.70 323,423 -0.74(-1.74%)
Aug 15, 2023 43.51 43.92 41.86 42.44 748,890 -1.41(-3.22%)
Aug 14, 2023 43.80 44.19 43.26 43.85 351,931 -0.04(-0.09%)
Aug 11, 2023 42.58 44.04 42.58 43.89 582,848 +1.13(+2.64%)
Aug 10, 2023 41.30 42.99 40.99 42.76 667,232 +1.46(+3.54%)
Aug 09, 2023 40.65 41.61 40.64 41.30 450,073 +0.48(+1.18%)
Aug 08, 2023 39.90 41.08 39.73 40.82 338,386 +0.57(+1.42%)
Aug 04, 2023 40.25 0 -1.45(-3.48%)
Aug 03, 2023 38.00 41.93 37.99 41.70 1,022,367 +3.82(+10.08%)
Aug 02, 2023 38.05 38.32 37.73 37.88 171,199 -0.38(-0.99%)
Aug 01, 2023 38.06 38.26 37.96 38.26 133,634 -0.05(-0.13%)
Jul 31, 2023 37.84 38.32 37.84 38.31 375,573 +0.41(+1.08%)
Jul 28, 2023 38.03 38.12 37.76 37.90 193,287 -0.03(-0.08%)
Jul 27, 2023 38.10 38.25 37.90 37.93 259,281 -0.07(-0.18%)
Jul 26, 2023 38.13 38.36 37.80 38.00 152,419 -0.21(-0.55%)
Jul 25, 2023 37.88 38.50 37.64 38.21 203,881 +0.22(+0.58%)
Jul 24, 2023 38.88 39.05 37.87 37.99 201,212 -0.87(-2.24%)
Jul 21, 2023 38.21 38.98 38.21 38.86 490,749 +0.58(+1.52%)
Jul 20, 2023 37.35 38.32 37.35 38.28 431,331 +1.23(+3.32%)
Jul 19, 2023 36.36 37.05 36.30 37.05 321,906 +0.60(+1.65%)
Jul 18, 2023 35.31 36.50 35.31 36.45 368,039 +1.01(+2.85%)
Jul 17, 2023 35.48 35.73 35.25 35.44 93,535 -0.10(-0.28%)
Jul 14, 2023 35.20 35.68 34.92 35.54 131,885 +0.39(+1.11%)
Jul 13, 2023 35.88 35.88 34.86 35.15 255,547 -0.70(-1.95%)
Jul 12, 2023 35.41 36.00 35.36 35.85 226,959 +0.55(+1.56%)
Jul 11, 2023 34.96 35.60 34.96 35.30 322,293 +0.31(+0.89%)
Jul 10, 2023 34.70 35.13 34.49 34.99 245,124 +0.12(+0.34%)
Jul 07, 2023 34.24 34.98 34.24 34.87 166,145 +0.34(+0.98%)
Jul 06, 2023 33.75 34.60 33.75 34.53 205,749 +0.45(+1.32%)
Jul 05, 2023 34.44 34.49 33.80 34.08 378,073 -0.42(-1.22%)
Jul 04, 2023 34.39 34.89 34.26 34.50 112,839 -0.25(-0.72%)
Jun 30, 2023 34.75 0 +0.14(+0.40%)
Jun 29, 2023 33.73 34.92 33.73 34.61 396,614 +0.82(+2.43%)
Jun 28, 2023 33.41 33.84 33.05 33.79 222,596 +0.55(+1.65%)
Jun 27, 2023 32.70 33.31 32.70 33.24 145,045 +0.55(+1.68%)
Jun 26, 2023 32.32 32.84 32.32 32.69 97,237 +0.25(+0.77%)
Jun 23, 2023 32.50 32.89 32.39 32.44 169,994 -0.32(-0.98%)
Jun 22, 2023 32.86 32.97 32.68 32.76 160,647 -0.23(-0.70%)
Jun 21, 2023 33.00 33.36 32.95 32.99 234,517 -0.21(-0.63%)
Jun 20, 2023 33.21 33.46 32.93 33.20 161,016 -0.12(-0.36%)
Jun 19, 2023 33.69 33.89 33.16 33.32 97,389 -0.34(-1.01%)
Jun 16, 2023 33.61 33.86 33.47 33.66 205,504 +0.32(+0.96%)
Jun 15, 2023 33.52 33.73 33.20 33.34 119,349 -0.29(-0.86%)
Jun 14, 2023 33.45 33.71 33.28 33.63 102,152 +0.20(+0.60%)
Jun 13, 2023 33.66 33.99 33.23 33.43 157,372 -0.13(-0.39%)
Jun 12, 2023 33.34 33.96 32.96 33.56 140,251 +0.25(+0.75%)
Jun 09, 2023 33.55 33.72 33.14 33.31 112,183 -0.27(-0.80%)
Jun 08, 2023 33.58 33.80 33.26 33.58 138,821 +0.01(+0.03%)
Jun 07, 2023 33.40 34.08 33.22 33.57 179,620 +0.06(+0.18%)
Jun 06, 2023 33.42 33.63 33.13 33.51 179,995 +0.08(+0.24%)
Jun 05, 2023 33.42 33.96 33.31 33.43 124,087 -0.07(-0.21%)
Jun 02, 2023 32.50 33.57 32.27 33.50 251,214 +1.16(+3.59%)
Jun 01, 2023 31.60 32.46 31.52 32.34 198,294 +0.64(+2.02%)
May 31, 2023 31.80 31.96 31.41 31.70 304,980 -0.31(-0.97%)
May 30, 2023 32.07 32.29 31.92 32.01 116,047 -0.19(-0.59%)
May 29, 2023 32.12 32.49 32.10 32.20 55,784 -0.07(-0.22%)
May 26, 2023 32.02 32.49 32.02 32.27 77,558 +0.20(+0.62%)
May 25, 2023 32.19 32.40 32.00 32.07 158,655 -0.16(-0.50%)
May 24, 2023 32.81 32.81 31.82 32.23 315,928 -0.71(-2.16%)
May 23, 2023 33.46 33.46 32.80 32.94 171,693 -0.53(-1.58%)
May 19, 2023 33.47 0 -0.18(-0.53%)
May 18, 2023 33.55 33.70 33.34 33.65 100,506 +0.01(+0.03%)
May 17, 2023 33.48 33.94 32.92 33.64 190,588 +0.14(+0.42%)
May 16, 2023 32.87 33.78 32.57 33.50 313,575 +0.64(+1.95%)
May 15, 2023 32.97 33.15 32.46 32.86 237,349 +0.37(+1.14%)
May 12, 2023 33.40 33.64 32.41 32.49 302,283 -0.86(-2.58%)
May 11, 2023 34.79 34.79 32.94 33.35 434,004 -1.39(-4.00%)
May 10, 2023 35.50 36.50 34.67 34.74 617,620 -1.14(-3.18%)
May 09, 2023 33.00 36.01 32.96 35.88 1,288,958 +3.90(+12.20%)
May 08, 2023 31.99 32.30 31.89 31.98 112,073 +0.01(+0.03%)
May 05, 2023 32.23 32.52 31.65 31.97 200,358 -0.08(-0.25%)
May 04, 2023 31.94 32.27 31.74 32.05 380,558 -0.05(-0.16%)
May 03, 2023 32.01 32.58 32.01 32.10 168,106 +0.11(+0.34%)
May 02, 2023 31.71 32.30 31.68 31.99 298,457 +0.22(+0.69%)
May 01, 2023 31.15 31.98 31.12 31.77 228,825 +0.57(+1.83%)
Apr 28, 2023 31.35 31.68 31.08 31.20 294,785 -0.16(-0.51%)
Apr 27, 2023 31.06 31.56 31.04 31.36 324,269 +0.27(+0.87%)
Apr 26, 2023 31.24 31.48 31.06 31.09 325,049 -0.25(-0.80%)
Apr 25, 2023 31.38 31.67 31.28 31.34 133,172 -0.16(-0.51%)
Apr 24, 2023 31.40 31.63 31.33 31.50 120,363 +0.05(+0.16%)
Apr 21, 2023 31.74 31.74 31.31 31.45 189,086 -0.13(-0.41%)
Apr 20, 2023 31.49 31.73 31.33 31.58 175,358 -0.11(-0.35%)
Apr 19, 2023 31.54 31.73 31.54 31.69 133,208 -0.08(-0.25%)
Apr 18, 2023 31.81 31.91 31.65 31.77 137,510 +0.00(+0.00%)
Apr 17, 2023 31.52 32.02 31.52 31.77 183,414 +0.14(+0.44%)
Apr 14, 2023 31.43 31.81 31.42 31.63 299,638 -0.02(-0.06%)
Apr 13, 2023 31.68 31.79 31.51 31.65 301,609 +0.11(+0.35%)
Apr 12, 2023 31.91 32.11 31.48 31.54 236,834 -0.11(-0.35%)
Apr 11, 2023 31.74 31.79 31.47 31.65 168,351 -0.03(-0.09%)
Apr 10, 2023 31.36 31.88 31.24 31.68 164,602 +0.23(+0.73%)
Apr 06, 2023 31.45 0 -0.34(-1.07%)
Apr 05, 2023 32.48 32.50 31.76 31.79 271,363 -0.90(-2.75%)
Apr 04, 2023 33.41 33.42 32.44 32.69 280,588 -0.57(-1.71%)
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.