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

Stantec (NY: STN )

82.39 +0.24 (+0.29%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 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 (%)
Oct 31, 2011 9.622 9.637 9.439 9.536 13,923 -0.18(-1.88%)
Oct 28, 2011 9.711 9.843 9.711 9.719 19,058 -0.00(-0.04%)
Oct 27, 2011 9.614 10.09 9.614 9.723 47,764 +0.33(+3.48%)
Oct 26, 2011 9.128 9.466 9.046 9.396 25,113 +0.38(+4.18%)
Oct 25, 2011 9.038 9.085 8.933 9.019 18,739 -0.14(-1.57%)
Oct 24, 2011 8.988 9.174 8.988 9.163 26,602 +0.20(+2.21%)
Oct 21, 2011 8.937 9.027 8.836 8.964 19,112 +0.14(+1.59%)
Oct 20, 2011 8.890 8.902 8.715 8.824 15,242 -0.12(-1.39%)
Oct 19, 2011 8.906 9.058 8.898 8.949 19,001 -0.01(-0.13%)
Oct 18, 2011 8.762 8.960 8.704 8.960 8,439 +0.22(+2.49%)
Oct 17, 2011 8.844 8.902 8.642 8.743 40,714 -0.23(-2.52%)
Oct 14, 2011 8.976 9.003 8.813 8.968 54,077 +0.11(+1.23%)
Oct 13, 2011 9.147 9.248 8.848 8.859 29,122 -0.44(-4.69%)
Oct 12, 2011 9.174 9.303 9.065 9.295 10,074 +0.28(+3.15%)
Oct 11, 2011 8.867 9.011 8.723 9.011 17,567 +0.26(+2.98%)
Oct 10, 2011 8.630 8.750 8.630 8.750 5,052 +0.06(+0.72%)
Oct 07, 2011 8.758 8.778 8.630 8.688 9,606 -0.07(-0.80%)
Oct 06, 2011 8.556 8.758 8.513 8.758 14,399 +0.15(+1.76%)
Oct 05, 2011 8.568 8.645 8.396 8.607 18,184 +0.06(+0.73%)
Oct 04, 2011 8.354 8.544 8.202 8.544 38,273 +0.07(+0.83%)
Oct 03, 2011 8.560 8.575 8.466 8.474 19,660 -0.18(-2.11%)
Sep 30, 2011 8.525 8.739 8.443 8.657 34,494 -0.03(-0.31%)
Sep 29, 2011 8.789 8.844 8.560 8.684 26,181 +0.04(+0.51%)
Sep 28, 2011 8.968 8.968 8.640 8.640 59,654 -0.31(-3.45%)
Sep 27, 2011 8.980 9.132 8.902 8.949 21,133 +0.12(+1.33%)
Sep 26, 2011 8.334 8.832 8.334 8.832 47,075 +0.45(+5.33%)
Sep 23, 2011 8.151 8.486 8.151 8.385 22,164 +0.18(+2.23%)
Sep 22, 2011 8.377 8.377 8.167 8.202 38,088 -0.35(-4.14%)
Sep 21, 2011 8.925 8.937 8.556 8.556 27,217 -0.44(-4.93%)
Sep 20, 2011 9.062 9.062 8.929 8.999 8,400 -0.02(-0.26%)
Sep 19, 2011 8.910 9.108 8.910 9.023 19,765 -0.04(-0.43%)
Sep 16, 2011 9.023 9.139 8.953 9.062 29,667 +0.07(+0.82%)
Sep 15, 2011 8.992 9.100 8.890 8.988 28,587 +0.07(+0.79%)
Sep 14, 2011 8.797 8.918 8.661 8.918 55,820 +0.06(+0.70%)
Sep 13, 2011 8.657 8.859 8.498 8.855 34,933 +0.23(+2.71%)
Sep 12, 2011 8.653 8.750 8.505 8.622 34,015 -0.09(-0.98%)
Sep 09, 2011 9.116 9.116 8.665 8.708 27,230 -0.48(-5.25%)
Sep 08, 2011 8.863 9.361 8.797 9.190 52,346 +0.19(+2.07%)
Sep 07, 2011 8.902 9.003 8.770 9.003 41,866 +0.21(+2.43%)
Sep 06, 2011 8.684 8.836 8.607 8.789 44,028 -0.13(-1.44%)
Sep 02, 2011 9.139 9.252 8.918 8.918 27,389 -0.36(-3.86%)
Sep 01, 2011 9.680 9.754 9.226 9.275 54,666 -0.38(-3.91%)
Aug 31, 2011 9.625 9.808 9.509 9.653 23,774 +0.15(+1.60%)
Aug 30, 2011 9.528 9.528 9.322 9.501 27,914 -0.11(-1.17%)
Aug 29, 2011 9.478 9.614 9.419 9.614 25,756 +0.30(+3.22%)
Aug 26, 2011 8.980 9.392 8.805 9.314 31,560 +0.28(+3.06%)
Aug 25, 2011 9.034 9.135 9.034 9.038 12,992 -0.05(-0.51%)
Aug 24, 2011 9.097 9.190 9.038 9.085 24,391 -0.05(-0.55%)
Aug 23, 2011 8.758 9.135 8.758 9.135 28,937 +0.33(+3.75%)
Aug 22, 2011 8.960 8.960 8.805 8.805 14,191 +0.00(+0.00%)
Aug 19, 2011 8.603 8.968 8.603 8.805 45,378 +0.14(+1.62%)
Aug 18, 2011 9.205 9.205 8.665 8.665 28,168 -0.72(-7.67%)
Aug 17, 2011 9.307 9.478 9.307 9.384 13,625 +0.15(+1.64%)
Aug 16, 2011 9.404 9.462 9.221 9.233 26,019 -0.23(-2.47%)
Aug 15, 2011 9.676 9.835 9.415 9.466 19,181 -0.23(-2.37%)
Aug 12, 2011 9.244 9.711 9.244 9.695 69,389 +0.54(+5.86%)
Aug 11, 2011 9.019 9.291 8.890 9.159 72,744 +0.21(+2.39%)
Aug 10, 2011 9.147 9.225 8.937 8.945 25,291 -0.36(-3.85%)
Aug 09, 2011 9.524 9.345 8.852 9.303 121,355 +0.46(+5.14%)
Aug 08, 2011 9.524 9.606 8.840 8.848 82,251 -0.92(-9.43%)
Aug 05, 2011 10.25 10.25 9.159 9.769 55,154 -0.39(-3.79%)
Aug 04, 2011 10.44 10.76 10.15 10.15 29,652 -0.50(-4.71%)
Aug 03, 2011 10.78 10.78 10.32 10.66 34,954 -0.16(-1.51%)
Aug 02, 2011 10.66 10.98 10.66 10.82 38,536 +0.05(+0.43%)
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.