Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stantec (TSX: STN )

121.27 +0.21 (+0.17%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	121.00	121.89	120.80	121.27	166,864	+0.21(+0.17%)
Nov 28, 2024	120.00	121.54	119.99	121.06	66,488	+0.81(+0.67%)
Nov 27, 2024	119.81	121.70	119.81	120.25	336,469	-0.53(-0.44%)
Nov 26, 2024	121.41	122.83	120.20	120.78	227,930	-0.83(-0.68%)
Nov 25, 2024	120.08	121.84	120.08	121.61	609,010	+1.55(+1.29%)
Nov 22, 2024	120.50	120.99	119.64	120.06	219,696	-0.12(-0.10%)
Nov 21, 2024	117.75	120.20	117.75	120.18	216,336	+2.56(+2.18%)
Nov 20, 2024	116.31	117.67	115.94	117.62	243,422	+1.61(+1.39%)
Nov 19, 2024	114.69	116.34	114.69	116.01	197,735	+0.35(+0.30%)
Nov 18, 2024	115.43	116.19	115.03	115.66	199,150	-0.34(-0.29%)
Nov 15, 2024	115.93	116.72	115.87	116.00	274,987	-0.62(-0.53%)
Nov 14, 2024	115.51	117.36	114.73	116.62	235,983	+0.92(+0.80%)
Nov 13, 2024	114.29	115.92	114.21	115.70	322,364	+1.04(+0.91%)
Nov 12, 2024	115.53	115.67	113.97	114.66	262,148	-0.89(-0.77%)
Nov 11, 2024	114.85	116.50	113.34	115.55	364,199	+3.39(+3.02%)
Nov 08, 2024	116.93	116.93	111.64	112.16	419,021	-5.19(-4.42%)
Nov 07, 2024	117.86	119.23	116.93	117.35	290,903	-0.07(-0.06%)
Nov 06, 2024	117.08	117.98	115.46	117.42	189,406	+2.07(+1.79%)
Nov 05, 2024	114.39	115.50	114.39	115.35	97,374	+0.74(+0.65%)
Nov 04, 2024	113.45	114.95	112.86	114.61	181,695	+0.84(+0.74%)
Nov 01, 2024	113.43	114.11	113.25	113.77	135,984	+0.83(+0.73%)
Oct 31, 2024	114.41	114.49	112.86	112.94	254,256	-1.09(-0.96%)
Oct 30, 2024	114.46	115.03	113.80	114.03	151,753	-0.80(-0.70%)
Oct 29, 2024	113.71	115.04	113.41	114.83	170,950	+0.03(+0.03%)
Oct 28, 2024	113.84	115.17	113.84	114.80	141,520	+1.16(+1.02%)
Oct 25, 2024	114.98	114.98	112.91	113.64	129,667	+0.05(+0.04%)
Oct 24, 2024	113.81	114.12	112.59	113.59	129,355	-0.54(-0.47%)
Oct 23, 2024	113.27	114.53	113.27	114.13	137,530	+0.86(+0.76%)
Oct 22, 2024	115.49	115.55	113.21	113.27	151,781	-3.07(-2.64%)
Oct 21, 2024	115.17	117.31	115.17	116.34	239,959	+0.69(+0.60%)
Oct 18, 2024	114.02	115.69	113.17	115.65	1,594,756	+2.01(+1.77%)
Oct 17, 2024	114.06	114.06	112.46	113.64	316,485	+0.01(+0.01%)
Oct 16, 2024	114.92	115.18	113.58	113.63	404,906	-0.84(-0.73%)
Oct 15, 2024	116.16	117.09	114.12	114.47	535,985	-2.36(-2.02%)
Oct 11, 2024				116.83	0	+3.15(+2.77%)
Oct 10, 2024	113.31	113.77	112.48	113.68	160,259	+0.07(+0.06%)
Oct 09, 2024	112.97	114.05	112.60	113.61	333,268	+0.50(+0.44%)
Oct 08, 2024	113.03	113.75	112.43	113.11	229,524	+0.49(+0.44%)
Oct 07, 2024	111.81	113.62	111.81	112.62	153,010	+0.30(+0.27%)
Oct 04, 2024	112.27	112.97	111.94	112.32	281,761	+0.09(+0.08%)
Oct 03, 2024	108.35	112.28	108.35	112.23	409,979	+3.83(+3.53%)
Oct 02, 2024	108.16	109.47	108.04	108.40	202,146	-0.24(-0.22%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Stantec (TSX: STN )

Historical Prices