Stantec Inc.: TSE:STN historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	44.52	45.13	44.31	44.82	88,285
May 22, 2013	44.95	45.65	44.77	45.31	146,279
May 21, 2013	44.20	45.40	44.20	45.00	131,197
May 17, 2013	44.00	44.40	43.42	44.13	32,025
May 16, 2013	43.82	44.21	43.66	43.85	98,935
May 15, 2013	43.35	44.07	43.35	43.95	72,827
May 14, 2013	42.50	44.06	42.49	43.96	203,436
May 13, 2013	43.34	43.34	42.00	42.66	69,722
May 10, 2013	43.57	43.73	42.77	43.39	76,953
May 9, 2013	43.50	44.19	42.99	43.63	101,904
May 8, 2013	43.45	43.69	43.19	43.49	59,238
May 7, 2013	43.39	43.85	43.39	43.42	68,976
May 6, 2013	43.49	43.72	43.35	43.60	76,948
May 3, 2013	44.47	44.47	43.27	43.43	49,933
May 2, 2013	43.68	44.75	43.56	44.03	71,612
May 1, 2013	42.81	44.20	42.81	43.59	100,539
Apr 30, 2013	43.10	43.46	42.96	43.08	58,863
Apr 29, 2013	42.99	43.65	42.74	43.56	87,548
Apr 26, 2013	43.22	43.30	42.58	42.70	116,929
Apr 25, 2013	43.38	43.80	43.27	43.44	77,069
Apr 24, 2013	43.65	44.05	43.57	43.64	41,728
Apr 23, 2013	43.52	44.04	43.45	43.91	31,327
Apr 22, 2013	43.60	44.01	43.34	43.91	38,693
Apr 19, 2013	42.63	43.74	42.63	43.27	85,053
Apr 18, 2013	42.55	43.10	42.39	42.88	43,295
Apr 17, 2013	43.84	43.84	42.67	42.70	78,907
Apr 16, 2013	43.58	44.35	43.27	44.14	39,969
Apr 15, 2013	44.01	44.12	43.12	43.24	87,693
Apr 12, 2013	44.22	44.57	44.18	44.30	49,026
Apr 11, 2013	44.07	44.29	43.73	44.18	47,201