STN.TO Historical Prices | STANTEC INC Stock

TSX

0.07% TSX Ventures 0.00%

Stantec, Inc. (STN.TO)

-Toronto

44.50 0.32(0.71%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	45.00	45.00	44.20	44.50	42,400	44.50
May 23, 2013	44.52	45.13	44.31	44.82	88,300	44.82
May 22, 2013	44.95	45.65	44.77	45.31	146,300	45.31
May 21, 2013	44.20	45.40	44.20	45.00	131,200	45.00
May 17, 2013	44.00	44.40	43.42	44.13	32,100	44.13
May 16, 2013	43.82	44.21	43.66	43.85	99,000	43.85
May 15, 2013	43.35	44.07	43.35	43.95	72,900	43.95
May 14, 2013	42.50	44.06	42.49	43.96	203,500	43.96
May 13, 2013	43.34	43.34	42.00	42.66	69,800	42.66
May 10, 2013	43.57	43.73	42.77	43.39	77,000	43.39
May 9, 2013	43.50	44.19	42.99	43.63	102,000	43.63
May 8, 2013	43.45	43.69	43.19	43.49	59,300	43.49
May 7, 2013	43.39	43.85	43.39	43.42	69,000	43.42
May 6, 2013	43.49	43.72	43.35	43.60	77,000	43.60
May 3, 2013	44.47	44.47	43.27	43.43	50,000	43.43
May 2, 2013	43.68	44.75	43.56	44.03	71,700	44.03
May 1, 2013	42.81	44.20	42.81	43.59	100,600	43.59
Apr 30, 2013	43.10	43.46	42.96	43.08	58,900	43.08
Apr 29, 2013	42.99	43.65	42.74	43.56	87,600	43.56
Apr 26, 2013	43.22	43.30	42.58	42.70	117,000	42.70
Apr 25, 2013	43.38	43.80	43.27	43.44	77,100	43.44
Apr 24, 2013	43.65	44.05	43.57	43.64	41,800	43.64
Apr 23, 2013	43.52	44.04	43.45	43.91	31,400	43.91
Apr 22, 2013	43.60	44.01	43.34	43.91	38,700	43.91
Apr 19, 2013	42.63	43.74	42.63	43.27	85,100	43.27
Apr 18, 2013	42.55	43.10	42.39	42.88	43,300	42.88
Apr 17, 2013	43.84	43.84	42.67	42.70	79,000	42.70
Apr 16, 2013	43.58	44.35	43.27	44.14	40,000	44.14
Apr 15, 2013	44.01	44.12	43.12	43.24	87,700	43.24
Apr 12, 2013	44.22	44.57	44.18	44.30	49,100	44.30
Apr 11, 2013	44.07	44.29	43.73	44.18	47,200	44.18
Apr 10, 2013	43.25	43.94	43.22	43.76	170,000	43.76
Apr 9, 2013	43.52	43.60	43.08	43.35	87,700	43.35
Apr 8, 2013	43.16	43.80	43.01	43.76	54,100	43.76
Apr 5, 2013	43.26	43.70	42.96	43.43	189,000	43.43
Apr 4, 2013	44.18	44.18	43.39	43.53	93,600	43.53
Apr 3, 2013	44.90	44.90	43.95	44.00	72,400	44.00
Apr 2, 2013	44.37	44.94	44.16	44.83	87,100	44.83
Apr 1, 2013	44.60	44.69	44.16	44.51	74,800	44.51
Mar 28, 2013	44.65	44.83	44.36	44.81	71,400	44.81
Mar 27, 2013	44.10	44.75	43.95	44.70	54,300	44.70
Mar 26, 2013	44.39	44.39	43.98	44.17	62,600	44.17
2013-03-26	0.165 Dividend
Mar 25, 2013	44.65	44.98	44.37	44.38	88,700	44.22
Mar 22, 2013	44.14	44.47	44.00	44.44	114,400	44.27
Mar 21, 2013	43.55	44.49	43.52	44.29	145,300	44.13
Mar 20, 2013	43.48	44.31	43.44	43.63	121,100	43.47
Mar 19, 2013	43.25	43.41	43.19	43.41	92,600	43.25
Mar 18, 2013	43.05	43.38	42.99	43.32	74,000	43.16
Mar 15, 2013	43.11	43.29	43.07	43.29	67,500	43.13
Mar 14, 2013	43.35	43.35	43.11	43.24	57,200	43.08
Mar 13, 2013	43.27	43.31	43.00	43.25	50,200	43.09
Mar 12, 2013	43.05	43.37	43.05	43.23	52,600	43.07
Mar 11, 2013	43.20	43.29	43.14	43.24	40,100	43.08
Mar 8, 2013	43.15	43.37	43.05	43.26	75,900	43.10
Mar 7, 2013	42.93	43.28	42.75	43.27	89,500	43.11
Mar 6, 2013	43.10	43.25	42.62	42.92	109,300	42.76
Mar 5, 2013	42.40	43.21	42.35	43.00	65,300	42.84
Mar 4, 2013	43.09	43.10	42.06	42.46	120,100	42.30
Mar 1, 2013	42.67	43.09	42.41	42.95	110,200	42.79
Feb 28, 2013	41.99	42.69	41.99	42.67	212,900	42.51
Feb 27, 2013	41.11	42.00	41.11	41.95	65,500	41.79
Feb 26, 2013	41.30	42.09	40.82	41.65	78,000	41.50
Feb 25, 2013	41.73	43.12	41.50	41.75	72,100	41.59
Feb 22, 2013	40.70	41.55	40.70	41.51	203,600	41.36
Feb 21, 2013	40.24	41.27	39.92	40.83	339,600	40.68
Feb 20, 2013	40.13	40.49	40.13	40.28	176,000	40.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On STN.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Stantec, Inc. (STN.TO)