SNC.TO - SNC-Lavalin Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202031.5631.6130.8431.0631.06461,400
Jan. 16, 202031.7932.4131.3131.4531.45689,200
Jan. 15, 202030.7531.6430.6731.5631.56810,800
Jan. 14, 202029.8630.9929.8130.7530.75794,000
Jan. 13, 202030.0830.1029.4929.8229.82552,200
Jan. 10, 202030.1630.1829.7929.9029.90546,900
Jan. 09, 202029.7930.1629.7930.0330.03438,700
Jan. 08, 202029.7329.9629.5629.7929.79665,800
Jan. 07, 202029.0029.8029.0029.7029.70617,900
Jan. 06, 202029.2529.5828.8329.0129.01635,100
Jan. 03, 202029.2629.8229.2629.6129.61470,200
Jan. 02, 202030.0930.3129.0529.7729.77685,100
Dec. 31, 201930.0530.1829.8529.9529.95312,100
Dec. 30, 201930.2730.4529.8030.2130.21544,600
Dec. 27, 201930.5030.8730.0330.1230.12507,200
Dec. 24, 201930.5030.5030.1030.2330.23316,600
Dec. 23, 201930.4930.9030.0830.5030.50640,500
Dec. 20, 201930.3931.1029.8930.3530.352,045,800
Dec. 19, 201930.0131.9929.8030.5130.513,946,700
Dec. 18, 201928.6632.5927.8028.7028.703,726,000
Dec. 17, 201924.9624.9624.0924.1224.12781,400
Dec. 16, 201923.4024.9523.3424.7924.791,374,700
Dec. 13, 201923.2823.5723.1123.3423.34736,000
Dec. 12, 201923.0823.5723.0223.3323.33806,000
Dec. 11, 201923.5323.6322.9523.0623.06516,200
Dec. 10, 201923.1923.5522.9923.4623.46619,300
Dec. 09, 201923.2023.5322.8023.2723.27900,800
Dec. 06, 201923.5023.7222.9723.2123.21811,900
Dec. 05, 201923.0323.5422.9323.1923.191,458,100
Dec. 04, 201923.7523.7522.9523.0523.05766,600
Dec. 03, 201923.0023.6622.5923.5023.501,084,800
Dec. 02, 201924.0024.0722.6523.3623.361,283,200
Nov. 29, 201924.6924.6923.7524.0224.02795,100
Nov. 28, 201924.0224.7323.8624.7324.73501,800
Nov. 27, 201923.5024.1623.2324.0024.001,081,700
Nov. 26, 201923.3523.6022.1623.4123.4111,128,200
Nov. 25, 201923.6223.9223.4723.7223.72766,100
Nov. 22, 201924.1724.5223.5223.6123.61988,500
Nov. 21, 201924.6024.6224.0924.3524.35935,800
Nov. 20, 201924.9025.0324.2124.6924.691,458,200
Nov. 19, 201926.6626.6624.9125.0425.041,428,600
Nov. 18, 201927.1227.4126.0326.6526.65921,400
Nov. 15, 201927.3327.6627.1227.2427.24938,700
Nov. 14, 201927.1927.7627.0027.2827.28919,200
Nov. 13, 201926.6527.4426.2127.3427.341,081,700
Nov. 13, 20190.02 Dividend
Nov. 12, 201926.3827.0825.9026.8126.791,327,700
Nov. 11, 201926.3126.4925.5126.3826.36827,100
Nov. 08, 201927.2527.2825.9226.3926.372,434,000
Nov. 07, 201926.8227.8626.7827.4427.421,953,900
Nov. 06, 201926.0026.5625.7026.5026.481,473,000
Nov. 05, 201925.7526.0525.4026.0125.991,184,100
Nov. 04, 201925.1125.9025.0725.6425.622,065,100
Nov. 01, 201925.0025.4424.4824.9124.892,544,000
Oct. 31, 201921.0023.9021.0023.8123.793,164,200
Oct. 30, 201920.0120.0719.0519.7519.741,030,400
Oct. 29, 201919.7820.1219.6420.0220.01576,300
Oct. 28, 201919.9920.3519.8019.8619.85750,900
Oct. 25, 201919.8420.2619.4819.9119.90616,200
Oct. 24, 201920.8420.9719.5219.7919.781,230,900
Oct. 23, 201920.0320.9419.2920.7820.761,862,500
Oct. 22, 201918.2020.4117.9120.1220.102,458,000
Oct. 21, 201917.7218.0617.4517.6817.67740,800
Oct. 18, 201918.0718.0717.3817.5017.49776,300
Oct. 17, 201918.0718.4217.9217.9517.94618,300
Oct. 16, 201918.0118.1017.6917.9617.95547,300
Oct. 15, 201918.6418.6417.8618.0017.99920,100
Oct. 11, 201917.7018.6717.5218.0218.01881,500
Oct. 10, 201917.5517.6117.2617.5217.51706,200
Oct. 09, 201917.2417.7917.1817.5317.52938,200
Oct. 08, 201917.0617.3816.9917.1017.091,297,400
Oct. 07, 201916.9017.3916.3517.3817.371,177,700
Oct. 04, 201917.0017.3016.6116.7316.721,257,400
Oct. 03, 201917.1617.6816.6116.9816.971,217,200
Oct. 02, 201917.5417.6817.1017.2217.21887,500
Oct. 01, 201918.6018.6517.2317.5017.491,257,400
Sep. 30, 201918.4118.9218.3918.6618.65750,000
Sep. 27, 201918.7919.1618.5118.6718.66637,100
Sep. 26, 201919.5519.6318.5618.9418.93782,600
Sep. 25, 201919.4419.8619.2819.5619.55668,700
Sep. 24, 201920.3120.4019.5419.6819.67862,000
Sep. 23, 201920.3520.4920.0420.3120.29866,700
Sep. 20, 201920.2820.6920.0720.5120.493,528,600
Sep. 19, 201920.8720.8720.0620.2020.181,150,400
Sep. 18, 201920.1020.7119.7220.5920.571,463,400
Sep. 17, 201920.3120.3419.7120.0720.061,033,600
Sep. 16, 201921.1821.1819.7520.2220.201,977,200
Sep. 13, 201919.0921.1019.0221.0020.982,925,400
Sep. 12, 201919.2519.2518.3818.9118.901,398,900
Sep. 11, 201918.9619.8018.0318.7318.722,599,100
Sep. 10, 201915.9017.9815.8417.9217.912,205,500
Sep. 09, 201916.0716.3615.9015.9515.94858,700
Sep. 06, 201915.9016.2215.7516.0015.99904,700
Sep. 05, 201915.6716.0915.5415.9115.901,104,000
Sep. 04, 201916.0116.1415.4715.5015.49945,100
Sep. 03, 201916.2416.2415.7215.8715.86990,100
Aug. 30, 201916.4916.6516.0516.4116.40877,000
Aug. 29, 201915.9016.8115.9016.2816.27935,400
Aug. 28, 201915.9915.9915.5815.8215.811,002,600
Aug. 27, 201916.3616.4915.8516.0516.04801,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...