|
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 |
