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

Stantec (NY: STN )

80.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 7.273 7.273 6.934 7.078 31,285 -0.09(-1.25%)
Mar 30, 2009 7.008 7.168 6.736 7.168 38,063 -0.25(-3.41%)
Mar 26, 2009 7.319 7.533 7.195 7.420 76,835 +0.16(+2.14%)
Mar 25, 2009 7.378 7.518 7.214 7.265 91,782 -0.11(-1.53%)
Mar 24, 2009 6.440 7.556 6.440 7.378 64,365 +0.43(+6.16%)
Mar 23, 2009 6.790 6.950 6.790 6.950 13,679 +0.26(+3.96%)
Mar 20, 2009 6.786 6.833 6.654 6.685 19,349 -0.16(-2.38%)
Mar 19, 2009 6.880 7.059 6.818 6.849 24,684 +0.04(+0.51%)
Mar 18, 2009 6.483 6.907 6.363 6.814 33,992 +0.28(+4.35%)
Mar 17, 2009 6.471 6.596 6.456 6.530 23,977 -0.00(-0.06%)
Mar 16, 2009 7.000 7.024 6.514 6.534 30,212 -0.35(-5.08%)
Mar 13, 2009 6.604 6.903 6.580 6.884 0 +0.30(+4.55%)
Mar 12, 2009 6.456 6.681 6.456 6.584 63,254 +0.10(+1.50%)
Mar 11, 2009 6.514 6.911 6.448 6.487 110,052 +0.17(+2.65%)
Mar 10, 2009 5.756 6.363 5.756 6.320 183,601 +0.68(+11.99%)
Mar 09, 2009 5.694 5.736 5.519 5.643 161,462 -0.23(-3.91%)
Mar 06, 2009 6.195 6.238 5.756 5.872 0 -0.22(-3.64%)
Mar 05, 2009 6.331 6.433 6.059 6.094 50,235 -0.34(-5.26%)
Mar 04, 2009 6.300 6.491 6.059 6.433 67,391 +0.39(+6.50%)
Mar 02, 2009 6.075 6.149 5.958 6.040 136,238 -0.22(-3.54%)
Feb 27, 2009 6.611 6.611 6.001 6.261 0 -0.94(-13.07%)
Feb 26, 2009 7.595 8.031 7.203 7.203 84,914 -0.41(-5.41%)
Feb 25, 2009 7.813 7.813 7.413 7.615 43,095 -0.17(-2.15%)
Feb 24, 2009 6.557 7.875 6.557 7.782 100,828 +0.66(+9.22%)
Feb 23, 2009 7.459 7.556 7.117 7.125 113,109 -0.33(-4.48%)
Feb 20, 2009 8.424 8.424 7.459 7.459 55,262 -0.49(-6.16%)
Feb 19, 2009 8.120 8.225 7.879 7.949 65,930 -0.15(-1.83%)
Feb 18, 2009 8.241 8.241 8.008 8.097 43,712 -0.05(-0.57%)
Feb 17, 2009 8.626 8.626 7.887 8.144 118,380 -0.68(-7.67%)
Feb 13, 2009 8.712 8.902 8.696 8.820 27,513 +0.14(+1.61%)
Feb 12, 2009 8.692 8.739 8.517 8.680 46,522 -0.03(-0.36%)
Feb 11, 2009 8.614 8.844 8.556 8.712 43,887 +0.07(+0.76%)
Feb 10, 2009 9.112 9.112 8.610 8.645 111,204 -0.46(-5.08%)
Feb 09, 2009 9.762 9.762 9.097 9.108 35,162 -0.11(-1.18%)
Feb 06, 2009 8.653 9.344 8.575 9.217 66,684 +0.49(+5.57%)
Feb 05, 2009 8.560 8.957 8.517 8.731 111,813 +0.18(+2.14%)
Feb 04, 2009 8.669 8.762 8.537 8.548 39,536 -0.05(-0.54%)
Feb 03, 2009 8.190 8.595 8.167 8.595 70,657 +0.38(+4.62%)
Feb 02, 2009 8.455 8.455 7.992 8.215 95,711 -0.24(-2.79%)
Jan 30, 2009 8.673 8.700 8.237 8.451 0 -0.26(-3.03%)
Jan 29, 2009 8.844 8.925 8.400 8.715 74,763 +0.05(+0.63%)
Jan 28, 2009 9.170 9.170 8.661 8.661 194,475 -0.25(-2.75%)
Jan 27, 2009 8.486 8.945 8.486 8.906 47,705 +0.41(+4.81%)
Jan 26, 2009 8.552 8.692 8.498 8.498 40,207 -0.01(-0.09%)
Jan 23, 2009 8.350 8.533 8.307 8.505 36,718 +0.16(+1.91%)
Jan 22, 2009 8.272 8.502 8.120 8.346 44,630 +0.07(+0.85%)
Jan 21, 2009 7.973 8.276 7.973 8.276 65,293 +0.29(+3.65%)
Jan 20, 2009 8.276 8.276 7.965 7.984 88,702 -0.30(-3.57%)
Jan 16, 2009 8.610 8.610 8.163 8.280 0 -0.07(-0.88%)
Jan 15, 2009 8.303 8.455 7.860 8.354 100,970 +0.11(+1.27%)
Jan 14, 2009 8.575 8.614 8.175 8.249 74,611 -0.42(-4.85%)
Jan 13, 2009 8.673 8.848 8.595 8.669 65,612 -0.20(-2.28%)
Jan 12, 2009 9.233 9.233 8.805 8.871 128,184 -0.49(-5.23%)
Jan 09, 2009 9.746 9.758 9.330 9.361 144,065 -0.38(-3.91%)
Jan 08, 2009 9.606 9.742 9.291 9.742 60,929 +0.26(+2.79%)
Jan 07, 2009 9.587 9.727 9.478 9.478 43,683 -0.26(-2.71%)
Jan 06, 2009 9.785 9.828 9.637 9.742 176,456 +0.10(+1.05%)
Jan 05, 2009 9.264 9.804 9.264 9.641 141,260 +0.39(+4.16%)
Jan 02, 2009 9.606 9.672 9.256 9.256 0 -0.35(-3.64%)
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.