U.S. markets closed

Stantec Inc. (STN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
108.56-0.57 (-0.52%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024109.19109.31107.76108.56108.56175,866
16 may 2024111.23111.30108.80109.13109.13342,100
15 may 2024112.01112.16111.15111.27111.27147,500
14 may 2024112.53113.07111.36111.77111.77149,100
13 may 2024110.88113.18110.52112.86112.86192,100
10 may 2024112.16112.16110.23110.59110.59200,700
09 may 2024115.65117.40112.08112.43112.43414,400
08 may 2024115.90116.73115.31116.60116.60275,500
07 may 2024116.75117.08115.67115.90115.90215,200
06 may 2024114.69116.67114.53116.66116.66357,600
03 may 2024114.84115.59113.78114.52114.52308,600
02 may 2024112.87114.58111.51114.45114.45309,800
01 may 2024109.33111.17109.30110.66110.66184,000
30 abr 2024110.78111.43109.16109.61109.61361,900
29 abr 2024111.57112.14110.35111.09111.09132,600
26 abr 2024111.93112.05111.31111.80111.80131,600
25 abr 2024110.33111.98109.29111.36111.36212,600
24 abr 2024111.01111.96110.61110.94110.94296,000
23 abr 2024108.26110.67108.26110.58110.58333,400
22 abr 2024108.80109.54107.73108.28108.28146,700
19 abr 2024108.58109.13107.59108.50108.50487,700
18 abr 2024109.85109.95108.18109.15109.15214,600
17 abr 2024110.82111.35108.74109.64109.64230,300
16 abr 2024110.04111.45109.75110.60110.60205,200
15 abr 2024110.41111.64109.18109.85109.85149,700
12 abr 2024109.80110.84109.38110.55110.55136,200
11 abr 2024109.82110.33109.46110.08110.08238,900
10 abr 2024110.34110.62109.39110.07110.07183,300
09 abr 2024110.96111.12109.14110.86110.86195,200
08 abr 2024112.11112.88110.45110.85110.85170,000
05 abr 2024110.85113.02110.66112.20112.20196,700
04 abr 2024110.03110.91109.60110.75110.75292,500
03 abr 2024109.49110.87109.49109.92109.92400,700
02 abr 2024111.00111.35109.01110.04110.04239,200
01 abr 2024111.99112.98111.14111.59111.59214,800
28 mar 2024113.73113.99111.42112.46112.46316,400
27 mar 2024114.68115.04112.71113.73113.73285,100
27 mar 20240.21 Dividendo
26 mar 2024115.13115.74114.36114.66114.45320,100
25 mar 2024116.35117.29115.63115.70115.49220,700
22 mar 2024116.98117.25116.67116.98116.77195,000
21 mar 2024116.26117.52116.26116.66116.45208,900
20 mar 2024116.30117.50116.07116.62116.41186,700
19 mar 2024116.03117.11115.35116.28116.07173,100
18 mar 2024115.52117.08115.32116.02115.81203,500
15 mar 2024114.89115.31114.04114.93114.72770,500
14 mar 2024114.99115.85114.39114.87114.66253,900
13 mar 2024114.18115.97114.18114.86114.65384,200
12 mar 2024113.16114.89113.16114.77114.56192,800
11 mar 2024114.44114.44111.92112.87112.66198,200
08 mar 2024113.72115.30113.43114.75114.54258,500
07 mar 2024111.80113.57111.79113.51113.30287,300
06 mar 2024110.55112.07110.55111.56111.36192,600
05 mar 2024111.40112.20110.21111.03110.83309,300
04 mar 2024110.24112.02109.90111.57111.37323,800
01 mar 2024109.55113.86109.55110.78110.58486,500
29 feb 2024115.25118.39110.27113.32113.111,360,500
28 feb 2024114.07115.93114.07115.14114.93395,800
27 feb 2024113.71114.37112.82114.34114.13206,800
26 feb 2024112.63113.22112.27113.15112.94231,300
23 feb 2024112.68113.65111.79112.25112.04181,400
22 feb 2024112.00113.22111.90112.86112.65137,600
21 feb 2024111.39111.66110.40111.22111.02169,900
20 feb 2024111.96112.48109.79111.80111.60225,200
16 feb 2024112.17113.00111.99112.57112.36206,500
15 feb 2024111.34112.34109.79111.88111.68265,200
14 feb 2024108.93111.80108.93111.59111.39323,000
13 feb 2024108.21109.36107.80108.47108.27204,800
12 feb 2024109.10109.58107.84108.71108.51239,700
09 feb 2024109.46109.61108.62109.48109.28193,900
08 feb 2024109.80110.31109.20109.58109.38247,500
07 feb 2024109.01110.41108.60109.80109.60228,100
06 feb 2024109.98110.60108.60108.84108.64300,100
05 feb 2024110.85110.86109.45110.00109.80237,400
02 feb 2024109.60111.04109.23110.88110.68346,400
01 feb 2024108.65109.94108.29109.85109.65213,300
31 ene 2024109.60110.24107.74108.03107.83390,100
30 ene 2024109.28109.95109.05109.60109.40157,300
29 ene 2024108.98109.22108.29108.93108.73213,300
26 ene 2024108.50109.19108.41108.89108.69118,100
25 ene 2024108.55109.13108.23108.72108.52205,600
24 ene 2024108.65109.49107.82108.14107.94227,900
23 ene 2024108.33108.75107.96108.55108.35163,500
22 ene 2024108.58109.04107.72108.50108.30214,900
19 ene 2024108.11108.46107.33107.93107.73681,100
18 ene 2024106.38108.10106.38108.07107.87164,400
17 ene 2024106.58106.63105.60106.33106.14172,600
16 ene 2024105.99106.72104.83106.68106.48319,200
15 ene 2024106.21106.64105.00105.00104.81148,700
12 ene 2024107.61108.13106.04106.93106.73304,800
11 ene 2024107.31107.57106.87107.34107.14210,800
10 ene 2024107.18108.66107.18107.61107.41235,200
09 ene 2024104.93107.40104.93106.94106.74258,100
08 ene 2024104.74105.38104.48105.03104.84218,600
05 ene 2024104.70105.12103.98104.43104.24239,500
04 ene 2024104.70106.04104.70105.02104.83219,800
03 ene 2024104.38105.04103.89104.73104.54170,200
02 ene 2024105.22106.00104.24105.11104.92197,000
29 dic 2023105.85106.47105.26106.38106.19148,500
28 dic 2023105.11106.09105.11105.71105.52184,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...