Stantec (TSX: STN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.42	41.75	41.01	41.60	306,332	+0.08(+0.19%)
May 28, 2020	40.98	41.77	40.88	41.52	164,265	+0.64(+1.57%)
May 27, 2020	41.67	41.67	40.12	40.88	293,623	-0.54(-1.30%)
May 26, 2020	41.32	41.81	41.15	41.42	192,837	+0.15(+0.36%)
May 25, 2020	41.24	41.81	40.97	41.27	66,607	+0.39(+0.95%)
May 22, 2020	40.50	40.98	40.20	40.88	170,741	+0.37(+0.91%)
May 21, 2020	40.55	40.74	39.99	40.51	156,692	-0.12(-0.30%)
May 20, 2020	40.99	41.03	40.44	40.63	221,840	-0.14(-0.34%)
May 19, 2020	41.00	41.33	40.32	40.77	227,315	+0.54(+1.34%)
May 15, 2020		40.23	40.23	40.23	0	+0.32(+0.80%)
May 14, 2020	40.21	40.35	39.20	39.91	364,567	-0.65(-1.60%)
May 13, 2020	41.45	41.70	40.53	40.56	251,756	-0.93(-2.24%)
May 12, 2020	42.50	42.73	41.47	41.49	514,625	-1.25(-2.92%)
May 11, 2020	41.69	43.10	41.69	42.74	335,925	+0.74(+1.76%)
May 08, 2020	42.39	42.39	41.25	42.00	257,195	+0.60(+1.45%)
May 07, 2020	41.31	41.99	41.14	41.40	314,245	+0.61(+1.50%)
May 06, 2020	41.29	41.42	40.68	40.79	210,096	-0.34(-0.83%)
May 05, 2020	41.21	41.66	40.96	41.13	224,092	+0.29(+0.71%)
May 04, 2020	39.68	40.94	39.57	40.84	202,347	+0.89(+2.23%)
May 01, 2020	40.48	40.99	39.91	39.95	190,083	-1.08(-2.63%)
Apr 30, 2020	42.13	42.20	40.98	41.03	423,404	-1.37(-3.23%)
Apr 29, 2020	40.86	42.70	40.86	42.40	370,719	+1.88(+4.64%)
Apr 28, 2020	40.41	40.68	39.89	40.52	222,541	+0.28(+0.70%)
Apr 27, 2020	40.39	40.40	40.18	40.24	353,917	-0.05(-0.12%)
Apr 24, 2020	39.68	40.29	39.49	40.29	990,770	+0.72(+1.82%)
Apr 23, 2020	39.04	39.78	39.03	39.57	296,413	+0.33(+0.84%)
Apr 22, 2020	39.95	40.09	38.98	39.24	336,865	-0.38(-0.96%)
Apr 21, 2020	39.49	40.00	39.47	39.62	271,735	-0.35(-0.88%)
Apr 20, 2020	38.51	40.22	38.51	39.97	344,772	+0.86(+2.20%)
Apr 17, 2020	38.55	39.23	38.31	39.11	230,935	+1.07(+2.81%)
Apr 16, 2020	39.30	39.30	36.60	38.04	1,312,922	-1.23(-3.13%)
Apr 15, 2020	39.33	40.12	39.12	39.27	675,646	-0.67(-1.68%)
Apr 14, 2020	40.59	41.42	39.72	39.94	413,282	-0.28(-0.70%)
Apr 13, 2020	39.24	40.53	39.24	40.22	221,707	+0.54(+1.36%)
Apr 09, 2020		39.68	39.68	39.68	0	+0.18(+0.46%)
Apr 08, 2020	39.55	39.79	38.76	39.50	284,282	+0.07(+0.18%)
Apr 07, 2020	39.20	39.91	38.74	39.43	519,725	+0.91(+2.36%)
Apr 06, 2020	37.79	38.93	37.66	38.52	446,416	+1.60(+4.33%)
Apr 03, 2020	36.72	37.02	35.89	36.92	416,052	+0.10(+0.27%)
Apr 02, 2020	34.32	36.84	34.20	36.82	399,172	+2.14(+6.17%)
Apr 01, 2020	35.17	35.27	34.48	34.68	467,129	-1.32(-3.67%)
Mar 31, 2020	34.51	36.16	34.51	36.00	559,437	+1.50(+4.35%)
Mar 30, 2020	34.85	34.94	33.78	34.50	424,033	-0.18(-0.52%)
Mar 27, 2020	34.67	35.22	34.05	34.68	485,437	-0.73(-2.06%)
Mar 26, 2020	34.65	35.66	34.18	35.41	614,754	+0.91(+2.64%)
Mar 25, 2020	33.68	36.41	33.63	34.50	381,017	+0.70(+2.07%)
Mar 24, 2020	32.66	34.06	32.53	33.80	692,213	+2.42(+7.71%)
Mar 23, 2020	33.57	33.57	31.14	31.38	306,841	-1.99(-5.96%)
Mar 20, 2020	35.00	36.08	32.85	33.37	429,882	-1.68(-4.79%)
Mar 19, 2020	33.99	35.67	33.29	35.05	725,335	+1.07(+3.15%)
Mar 18, 2020	33.55	35.30	33.18	33.98	705,035	-0.98(-2.80%)
Mar 17, 2020	34.57	36.13	33.65	34.96	870,816	+0.50(+1.45%)
Mar 16, 2020	35.24	35.54	31.00	34.46	923,443	-3.33(-8.81%)
Mar 13, 2020	35.48	37.88	34.77	37.79	750,920	+3.16(+9.13%)
Mar 12, 2020	37.04	37.04	34.33	34.63	566,654	-3.63(-9.49%)
Mar 11, 2020	38.25	38.67	37.81	38.26	585,835	-0.66(-1.70%)
Mar 10, 2020	38.75	39.09	38.12	38.92	1,088,583	+0.66(+1.73%)
Mar 09, 2020	33.60	39.78	33.60	38.26	726,738	-2.31(-5.69%)
Mar 06, 2020	40.50	41.11	40.02	40.57	353,605	-1.02(-2.45%)
Mar 05, 2020	41.71	42.14	41.42	41.59	259,132	-0.43(-1.02%)
Mar 04, 2020	41.94	42.16	40.85	42.02	377,201	+0.51(+1.23%)
Mar 03, 2020	41.59	42.31	41.27	41.51	536,873	-0.02(-0.05%)