Canada Markets closed

SNC-Lavalin Group Inc. (SNC.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
22.12+0.33 (+1.51%)
At close: 3:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 202021.6722.1921.5922.1122.11737,400
Sep. 28, 202021.3221.9621.2821.7921.791,083,900
Sep. 25, 202021.0921.3320.8921.1321.13659,000
Sep. 24, 202021.2321.6520.6521.2021.20671,200
Sep. 23, 202022.7022.8121.3421.4421.44712,900
Sep. 22, 202022.6722.9622.5122.5322.53486,800
Sep. 21, 202022.7922.9522.3822.4722.47899,200
Sep. 18, 202023.8224.2123.5623.7823.781,024,800
Sep. 17, 202022.8523.8522.4523.7723.77861,700
Sep. 16, 202023.3523.5922.9422.9922.99540,200
Sep. 15, 202023.3523.6923.2023.3123.31442,400
Sep. 14, 202022.9823.4122.6923.0923.09309,600
Sep. 11, 202022.5523.0222.4622.9022.90416,200
Sep. 10, 202022.8923.1022.4722.5622.56332,200
Sep. 09, 202022.5023.0022.4522.8522.85367,400
Sep. 08, 202022.5822.9822.2822.6022.60317,300
Sep. 04, 202022.7723.4022.5422.7422.74527,300
Sep. 03, 202024.0024.0522.5322.5722.57857,000
Sep. 02, 202023.9924.3523.6724.0424.04563,700
Sep. 01, 202023.0024.2322.8023.7423.74726,000
Aug. 31, 202023.7023.8623.0223.0823.08671,500
Aug. 28, 202024.1024.1023.4123.5923.59402,900
Aug. 27, 202023.7524.3023.3624.0624.06684,700
Aug. 26, 202023.5824.3423.5823.9023.90581,300
Aug. 25, 202023.3723.9223.2023.8423.84803,700
Aug. 24, 202023.5423.8123.2423.2923.29516,800
Aug. 21, 202023.7023.7423.0523.4223.42740,200
Aug. 20, 202024.0124.2223.6123.8723.87341,200
Aug. 19, 202024.1724.5524.1424.2024.20305,600
Aug. 18, 202024.6924.6924.0324.3024.30458,000
Aug. 17, 202024.7525.1824.5124.7524.75509,300
Aug. 14, 202024.8724.9524.5224.6824.68413,400
Aug. 13, 202024.8225.4124.8225.0425.04874,000
Aug. 13, 20200.02 Dividend
Aug. 12, 202025.1625.8224.9125.0225.00946,000
Aug. 11, 202024.7225.3924.4124.9124.89756,200
Aug. 10, 202023.9524.6823.8424.6624.64597,900
Aug. 07, 202022.9123.9922.8023.9523.93728,500
Aug. 06, 202023.0023.2822.7622.9822.96493,900
Aug. 05, 202022.5023.0522.3022.9022.88583,400
Aug. 04, 202021.4922.3921.4722.0622.041,015,600
Jul. 31, 202022.7522.8520.5521.2521.232,027,700
Jul. 30, 202023.5023.5623.0223.3523.33375,000
Jul. 29, 202023.6223.9223.6223.7323.71352,800
Jul. 28, 202023.7724.0523.5823.7223.70314,700
Jul. 27, 202024.5624.7223.6923.8023.78487,900
Jul. 24, 202024.0124.7524.0124.4824.46502,800
Jul. 23, 202024.7424.8724.2324.2924.27414,400
Jul. 22, 202023.9225.0023.8824.6124.59564,100
Jul. 21, 202024.2524.4723.7823.8123.79391,900
Jul. 20, 202024.4924.4923.8624.1824.16661,800
Jul. 17, 202023.9324.5823.9024.4624.44599,800
Jul. 16, 202023.9224.0623.5423.8923.87292,100
Jul. 15, 202023.1224.1823.1024.0724.05969,200
Jul. 14, 202022.1122.7122.0422.6822.66467,300
Jul. 13, 202022.3523.1121.9722.4522.43394,300
Jul. 10, 202021.8022.2021.7522.0922.07333,300
Jul. 09, 202022.2622.2721.2721.7221.70609,700
Jul. 08, 202022.1922.6022.0622.2822.26275,100
Jul. 07, 202022.8722.9022.4022.4122.39293,500
Jul. 06, 202023.2023.3422.8423.0523.03384,000
Jul. 03, 202022.6223.1522.6222.7922.77205,400
Jul. 02, 202023.1323.4222.6522.7122.69662,000
Jun. 30, 202022.9323.1022.6022.9122.89451,400
Jun. 29, 202021.5023.4721.4823.2123.19830,800
Jun. 26, 202021.9622.0421.4521.4621.44335,600
Jun. 25, 202021.6022.1921.2522.0121.99829,400
Jun. 24, 202022.6522.6521.5521.6421.62681,500
Jun. 23, 202022.4922.7822.3522.6922.67478,900
Jun. 22, 202021.8922.2521.4922.1922.17634,800
Jun. 19, 202022.2922.7021.6321.8621.841,633,600
Jun. 18, 202022.4422.5322.0222.0422.02501,300
Jun. 17, 202022.7522.9522.6222.6622.64447,000
Jun. 16, 202022.6623.2322.3522.5522.53447,500
Jun. 15, 202021.8522.3021.4822.0121.99485,900
Jun. 12, 202022.3922.7721.9122.4722.45561,100
Jun. 11, 202022.4322.4821.5521.7321.71847,900
Jun. 10, 202023.9923.9923.1823.2223.20479,300
Jun. 09, 202024.0824.2923.6324.0023.98641,100
Jun. 08, 202023.7524.6323.6724.6124.59856,700
Jun. 05, 202023.3124.0023.1323.4623.44799,500
Jun. 04, 202022.4022.7422.0922.7222.70646,400
Jun. 03, 202022.7622.7821.7622.4422.42836,300
Jun. 02, 202020.7722.5320.6522.3022.281,264,200
Jun. 01, 202021.0121.0120.4820.6520.63502,600
May 29, 202020.5021.0220.1220.8820.86708,600
May 28, 202020.6821.0320.2420.6020.58642,800
May 27, 202021.1721.3020.1820.5920.57884,200
May 26, 202020.6921.0720.2920.8020.78680,000
May 25, 202020.2920.6319.9820.2020.18326,500
May 22, 202020.3120.3319.5720.0920.07492,700
May 21, 202020.2620.7219.9820.3320.31597,600
May 20, 202020.2620.5019.9520.2720.25792,700
May 20, 20200.02 Dividend
May 19, 202020.0220.7319.7419.9919.95713,600
May 15, 202019.4019.8919.1019.2419.21778,800
May 14, 202019.5119.6218.6819.4719.431,672,700
May 13, 202021.0821.2019.6719.8219.781,118,700
May 12, 202022.2822.4621.0521.0721.03660,200
May 11, 202021.4522.5521.3322.1722.13714,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...