Stantec Inc. (STN)

Historical Prices for Stantec Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 30.75 30.91 30.25 30.6 179076 30.6
Aug 22, 2016 30.5 30.73 30.23 30.61 134849 30.61
Aug 19, 2016 30.52 30.97 30.46 30.58 164566 30.58
Aug 18, 2016 31.18 31.31 30.51 30.82 164421 30.82
Aug 17, 2016 30.23 31.13 30.23 30.96 514043 30.96
Aug 16, 2016 30.14 30.15 29.91 30.05 309519 30.05
Aug 15, 2016 30.32 30.46 30.03 30.15 466528 30.15
Aug 12, 2016 30.1 30.34 30.1 30.26 416219 30.26
Aug 11, 2016 30.13 30.25 30.07 30.14 320973 30.14
Aug 10, 2016 29.74 30.18 29.55 30.14 492478 30.14
Aug 09, 2016 29.22 29.74 29.16 29.56 1076938 29.56
Aug 08, 2016 29.96 29.96 29.06 29.17 382220 29.17
Aug 05, 2016 30.27 30.35 29.87 29.95 1167710 29.95
Aug 04, 2016 31.48 31.54 30.26 30.39 474879 30.39
Aug 03, 2016 32.66 32.83 32.13 32.59 121457 32.59
Aug 02, 2016 33.24 33.24 32.39 32.56 105080 32.56
Aug 01, 2016 33.23 33.23 33.23 33.23 0 33.23
Jul 29, 2016 33.96 33.96 33.14 33.23 98535 33.23
Jul 28, 2016 33.65 34.02 33.21 33.89 77891 33.89
Jul 27, 2016 33.84 34.08 33.48 33.65 88409 33.65