Stantec Inc (S3A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.621118012422 | 80.5 | 85 | 80.5 | 34 | 82.12621359 | DE |
| 4 | 7.5 | 10.3448275862 | 72.5 | 85 | 72.5 | 48 | 76.44144144 | DE |
| 12 | -1.5 | -1.84049079755 | 81.5 | 85 | 72.5 | 39 | 75.87561455 | DE |
| 26 | 10 | 14.2857142857 | 70 | 85 | 68.5 | 74 | 73.11167443 | DE |
| 52 | 5.5 | 7.38255033557 | 74.5 | 85 | 68.5 | 61 | 73.98463805 | DE |
| 156 | 5.5 | 7.38255033557 | 74.5 | 85 | 68.5 | 61 | 73.98463805 | DE |
| 260 | 5.5 | 7.38255033557 | 74.5 | 85 | 68.5 | 61 | 73.98463805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1740778020 | 81 | -4 | -4.71 | 81 | 81 | 81 | 70 |
| 1740691620 | 85 | 2 | 2.41 | 85 | 85 | 85 | 25 |
| 1740605220 | 83 | 9 | 12.16 | 80.5 | 83 | 80.5 | 8 |
| 1740518820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1740432420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1740173220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 10 |
| 1740086820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1740000420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739914020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739827620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739568420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739482020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739395620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739309220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739222820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1738963620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 2 |
| 1738877220 | 74 | 1.5 | 2.07 | 74.5 | 74.5 | 73.5 | 202 |
| 1738790820 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1738704420 | 72.5 | -4.5 | -5.84 | 72.5 | 72.5 | 72.5 | 16 |
| 1738618020 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1738358820 | 77 | 2 | 2.67 | 77 | 77 | 77 | 15 |
| 1738272420 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738186020 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1738099620 | 75 | -1.5 | -1.96 | 75 | 75 | 75 | 13 |
| 1738013220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1737754020 | 76.5 | -1 | -1.29 | 76.5 | 76.5 | 76.5 | 87 |
| 1737667620 | 77.5 | 2 | 2.65 | 77.5 | 77.5 | 77.5 | 1 |
| 1737581220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1737494820 | 75.5 | 1 | 1.34 | 75.5 | 75.5 | 75.5 | 78 |
| 1737408420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1737149220 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 14 |
| 1737062820 | 74.5 | -1.5 | -1.97 | 74.5 | 74.5 | 74.5 | 1 |
| 1736976420 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 18 |
| 1736890020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1736803620 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 45 |
| 1736544420 | 74 | -2 | -2.63 | 74 | 74 | 74 | 195 |
| 1736458020 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1736371620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1736285220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1736198820 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1735939620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 2 |
| 1735853220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1735594020 | 76 | 0.5 | 0.66 | 76 | 76 | 76 | 24 |
| 1735334820 | 75.5 | -1.5 | -1.95 | 75.5 | 75.5 | 75.5 | 3 |
| 1734989220 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1734730020 | 77 | 0.5 | 0.65 | 77 | 77 | 77 | 7 |
| 1734643620 | 76.5 | -0.5 | -0.65 | 77.5 | 77.5 | 76.5 | 85 |
| 1734557220 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1734470820 | 77 | -2.5 | -3.14 | 77 | 77 | 77 | 83 |
| 1734384420 | 79.5 | -1 | -1.24 | 79.5 | 79.5 | 79.5 | 1 |
| 1734125220 | 80.5 | -1 | -1.23 | 80.5 | 80.5 | 80.5 | 2 |
| 1734038820 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733952420 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733866020 | 81.5 | -1 | -1.21 | 81.5 | 81.5 | 81.5 | 10 |
| 1733727600 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1733468400 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1733382000 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1733295600 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
