SNC

SNC Lavalin Historical Data

SNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 23.05 0.26 1.14% 23.20 23.34 22.84 384,031
Jul 03 2020 22.79 0.08 0.35% 22.62 23.15 22.62 205,373
Jul 02 2020 22.71 -0.20 -0.87% 23.13 23.42 22.65 662,041
Jul 01 2020 22.91 0.00 +0.00% 22.93 23.06 22.60 0
Jun 30 2020 22.91 0.00 +0.00% 22.93 23.06 22.60 0
Jun 30 2020 22.91 -0.30 -1.29% 22.93 23.06 22.60 451,384
Jun 29 2020 23.21 1.75 8.15% 21.50 23.47 21.48 830,790
Jun 26 2020 21.46 -0.55 -2.5% 21.96 22.04 21.45 335,553
Jun 25 2020 22.01 0.37 1.71% 21.60 22.19 21.25 829,393
Jun 24 2020 21.64 -1.05 -4.63% 22.65 22.65 21.55 681,534
Jun 23 2020 22.69 0.50 2.25% 22.49 22.78 22.35 478,879
Jun 22 2020 22.19 0.33 1.51% 21.89 22.25 21.49 634,758
Jun 19 2020 21.86 -0.18 -0.82% 22.29 22.70 21.63 1,633,603
Jun 18 2020 22.04 -0.62 -2.74% 22.44 22.53 22.02 501,296
Jun 17 2020 22.66 0.00 +0.00% 22.75 22.95 22.62 0
Jun 17 2020 22.66 0.11 0.49% 22.75 22.95 22.62 446,979
Jun 16 2020 22.55 0.54 2.45% 22.66 23.23 22.35 447,460
Jun 15 2020 22.01 0.00 +0.00% 21.85 22.30 21.48 0
Jun 15 2020 22.01 -0.46 -2.05% 21.85 22.30 21.48 485,943
Jun 12 2020 22.47 0.74 3.41% 22.39 22.77 21.91 561,099
Jun 11 2020 21.73 -1.49 -6.42% 22.43 22.48 21.55 847,917
Jun 10 2020 23.22 0.00 +0.00% 23.99 23.99 23.18 0
Jun 10 2020 23.22 -0.78 -3.25% 23.99 23.99 23.18 479,251
Jun 09 2020 24.00 -0.61 -2.48% 24.08 24.29 23.63 641,119
Jun 08 2020 24.61 0.00 +0.00% 23.75 24.63 23.67 0
Jun 08 2020 24.61 1.15 4.9% 23.75 24.63 23.67 856,665
Jun 05 2020 23.46 0.74 3.26% 23.31 24.00 23.13 799,507
Jun 04 2020 22.72 0.28 1.25% 22.40 22.74 22.09 646,382
Jun 03 2020 22.44 0.00 +0.00% 22.76 22.78 21.76 0
Jun 03 2020 22.44 0.14 0.63% 22.76 22.78 21.76 836,263
Jun 02 2020 22.30 1.65 7.99% 20.77 22.53 20.65 1,263,710
Jun 01 2020 20.65 -0.23 -1.1% 21.01 21.01 20.48 502,574
May 29 2020 20.88 0.00 +0.00% 20.50 21.02 20.12 0
May 29 2020 20.88 0.28 1.36% 20.50 21.02 20.12 708,611
May 28 2020 20.60 0.01 0.05% 20.68 21.03 20.24 642,767
May 27 2020 20.59 -0.21 -1.01% 21.17 21.30 20.18 884,171
May 26 2020 20.80 0.60 2.97% 20.69 21.07 20.34 680,043
May 25 2020 20.20 0.11 0.55% 20.29 20.63 20.00 326,453
May 22 2020 20.09 0.00 +0.00% 20.31 20.33 19.57 0
May 22 2020 20.09 -0.24 -1.18% 20.31 20.33 19.57 492,705
May 21 2020 20.33 0.06 0.3% 20.26 20.72 19.98 597,639
May 20 2020 20.27 0.28 1.4% 20.26 20.50 19.95 792,733
May 19 2020 19.99 0.00 +0.00% 20.02 20.73 19.74 0
May 19 2020 19.99 0.75 3.9% 20.02 20.73 19.74 713,618
May 18 2020 19.24 0.00 +0.00% 19.40 19.89 19.10 0
May 15 2020 19.24 -0.23 -1.18% 19.40 19.89 19.10 778,750
May 14 2020 19.47 0.00 +0.00% 19.51 19.62 18.68 0
May 14 2020 19.47 -0.35 -1.77% 19.51 19.62 18.68 1,672,656
May 13 2020 19.82 -1.25 -5.93% 21.08 21.20 19.67 1,114,608
May 12 2020 21.07 0.00 +0.00% 22.28 22.46 21.05 0
May 12 2020 21.07 -1.10 -4.96% 22.28 22.46 21.05 660,189
May 11 2020 22.17 0.66 3.07% 21.45 22.55 21.33 714,224
May 08 2020 21.51 -0.41 -1.87% 22.14 22.14 21.38 948,945
May 07 2020 21.92 0.00 +0.00% 23.82 24.04 21.66 0
May 07 2020 21.92 -2.15 -8.93% 23.82 24.04 21.66 1,392,568
May 06 2020 24.07 0.58 2.47% 23.62 24.19 23.29 456,069
May 05 2020 23.49 -0.39 -1.63% 24.28 24.95 23.42 464,824
May 04 2020 23.88 -0.23 -0.95% 23.78 24.05 23.23 556,717
May 01 2020 24.11 -1.56 -6.08% 25.00 25.17 23.95 522,884
Apr 30 2020 25.67 0.00 +0.00% 25.89 26.00 25.16 0
Apr 30 2020 25.67 -0.78 -2.95% 25.89 26.00 25.16 821,899
Apr 29 2020 26.45 2.06 8.45% 24.76 26.49 24.76 637,850
Apr 28 2020 24.39 0.89 3.79% 23.86 24.53 23.52 476,107
Apr 27 2020 23.50 0.72 3.16% 22.93 23.60 22.40 696,669
Apr 24 2020 22.78 0.00 +0.00% 22.87 22.92 21.88 0
Apr 24 2020 22.78 0.05 0.22% 22.87 22.92 21.88 477,614
Apr 23 2020 22.73 -0.05 -0.22% 22.83 23.17 22.51 352,986
Apr 22 2020 22.78 0.13 0.57% 23.10 23.20 22.60 307,512
Apr 21 2020 22.65 0.00 +0.00% 23.00 23.54 22.61 0
Apr 21 2020 22.65 -0.76 -3.25% 23.00 23.54 22.61 392,486
Apr 20 2020 23.41 -0.38 -1.6% 23.49 23.93 22.80 606,477
Apr 17 2020 23.79 1.42 6.35% 23.00 24.12 22.82 773,810
Apr 16 2020 22.37 -0.50 -2.19% 23.01 23.32 22.29 566,194
Apr 15 2020 22.87 -1.35 -5.57% 23.50 23.50 22.69 526,262
Apr 14 2020 24.22 1.10 4.76% 23.48 24.39 23.19 727,417
Apr 13 2020 23.12 -0.39 -1.66% 23.54 23.77 23.00 650,641
Apr 10 2020 23.51 0.00 +0.00% 22.24 23.67 21.89 0
Apr 09 2020 23.51 1.67 7.65% 22.24 23.67 21.89 736,476
Apr 08 2020 21.84 0.31 1.44% 21.46 21.98 21.05 543,879


Your Recent History
TSX
SNC
SNC Lavali..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.