Italia markets close in 7 hours 22 minutes

Stantec Inc. (STN.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
114,53-0,83 (-0,72%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024115,67116,44114,08114,53114,53232.800
28 giu 20240.21 Dividendo
27 giu 2024114,23115,86114,23115,57115,36178.900
26 giu 2024113,37114,20112,30114,18113,97201.400
25 giu 2024113,45114,13112,21113,76113,55173.900
24 giu 2024111,92113,62111,07113,60113,39266.900
21 giu 2024110,01112,41109,10111,83111,63762.000
20 giu 2024111,70112,99108,70109,93109,73331.300
19 giu 2024112,92113,59110,02111,76111,56159.600
18 giu 2024113,03113,89112,52113,03112,82198.600
17 giu 2024113,00113,97112,16113,49113,28284.400
14 giu 2024113,00114,00113,00113,27113,06267.900
13 giu 2024112,62113,76112,02113,57113,36127.000
12 giu 2024111,42113,04111,30112,79112,59169.000
11 giu 2024111,24112,03110,70111,01110,81189.900
10 giu 2024112,50112,58111,32111,44111,24181.700
07 giu 2024113,25113,99112,45112,99112,78161.000
06 giu 2024113,74114,32112,94113,51113,30282.200
05 giu 2024111,45114,14111,45113,75113,54364.300
04 giu 2024109,31111,53109,31111,32111,12172.700
03 giu 2024109,71110,64108,50109,22109,02193.400
31 mag 2024107,88110,15107,09110,00109,80822.600
30 mag 2024107,64108,37106,85107,76107,56280.700
29 mag 2024110,13110,28107,82107,93107,73245.400
28 mag 2024109,53111,78109,53110,26110,06298.600
27 mag 2024111,24112,16111,01111,73111,53103.200
24 mag 2024109,62111,82109,29111,53111,33244.000
23 mag 2024111,00111,00108,91109,17108,97207.300
22 mag 2024109,47111,57109,47110,69110,49222.900
21 mag 2024108,50109,88108,46109,69109,49164.200
17 mag 2024109,19109,31107,76108,56108,36178.700
16 mag 2024111,23111,30108,80109,13108,93342.100
15 mag 2024112,01112,16111,15111,27111,07147.500
14 mag 2024112,53113,07111,36111,77111,57149.100
13 mag 2024110,88113,18110,52112,86112,65192.100
10 mag 2024112,16112,16110,23110,59110,39200.700
09 mag 2024115,65117,40112,08112,43112,23414.400
08 mag 2024115,90116,73115,31116,60116,39275.500
07 mag 2024116,75117,08115,67115,90115,69215.200
06 mag 2024114,69116,67114,53116,66116,45357.600
03 mag 2024114,84115,59113,78114,52114,31308.600
02 mag 2024112,87114,58111,51114,45114,24309.800
01 mag 2024109,33111,17109,30110,66110,46184.000
30 apr 2024110,78111,43109,16109,61109,41361.900
29 apr 2024111,57112,14110,35111,09110,89132.600
26 apr 2024111,93112,05111,31111,80111,60131.600
25 apr 2024110,33111,98109,29111,36111,16212.600
24 apr 2024111,01111,96110,61110,94110,74296.000
23 apr 2024108,26110,67108,26110,58110,38333.400
22 apr 2024108,80109,54107,73108,28108,08146.700
19 apr 2024108,58109,13107,59108,50108,30487.700
18 apr 2024109,85109,95108,18109,15108,95214.600
17 apr 2024110,82111,35108,74109,64109,44230.300
16 apr 2024110,04111,45109,75110,60110,40205.200
15 apr 2024110,41111,64109,18109,85109,65149.700
12 apr 2024109,80110,84109,38110,55110,35136.200
11 apr 2024109,82110,33109,46110,08109,88238.900
10 apr 2024110,34110,62109,39110,07109,87183.300
09 apr 2024110,96111,12109,14110,86110,66195.200
08 apr 2024112,11112,88110,45110,85110,65170.000
05 apr 2024110,85113,02110,66112,20112,00196.700
04 apr 2024110,03110,91109,60110,75110,55292.500
03 apr 2024109,49110,87109,49109,92109,72400.700
02 apr 2024111,00111,35109,01110,04109,84239.200
01 apr 2024111,99112,98111,14111,59111,39214.800
28 mar 2024113,73113,99111,42112,46112,26316.400
27 mar 2024114,68115,04112,71113,73113,52285.100
27 mar 20240.21 Dividendo
26 mar 2024115,13115,74114,36114,66114,24320.100
25 mar 2024116,35117,29115,63115,70115,28220.700
22 mar 2024116,98117,25116,67116,98116,55195.000
21 mar 2024116,26117,52116,26116,66116,23208.900
20 mar 2024116,30117,50116,07116,62116,19186.700
19 mar 2024116,03117,11115,35116,28115,86173.100
18 mar 2024115,52117,08115,32116,02115,60203.500
15 mar 2024114,89115,31114,04114,93114,51770.500
14 mar 2024114,99115,85114,39114,87114,45253.900
13 mar 2024114,18115,97114,18114,86114,44384.200
12 mar 2024113,16114,89113,16114,77114,35192.800
11 mar 2024114,44114,44111,92112,87112,46198.200
08 mar 2024113,72115,30113,43114,75114,33258.500
07 mar 2024111,80113,57111,79113,51113,10287.300
06 mar 2024110,55112,07110,55111,56111,15192.600
05 mar 2024111,40112,20110,21111,03110,63309.300
04 mar 2024110,24112,02109,90111,57111,16323.800
01 mar 2024109,55113,86109,55110,78110,38486.500
29 feb 2024115,25118,39110,27113,32112,911.360.500
28 feb 2024114,07115,93114,07115,14114,72395.800
27 feb 2024113,71114,37112,82114,34113,92206.800
26 feb 2024112,63113,22112,27113,15112,74231.300
23 feb 2024112,68113,65111,79112,25111,84181.400
22 feb 2024112,00113,22111,90112,86112,45137.600
21 feb 2024111,39111,66110,40111,22110,81169.900
20 feb 2024111,96112,48109,79111,80111,39225.200
16 feb 2024112,17113,00111,99112,57112,16206.500
15 feb 2024111,34112,34109,79111,88111,47265.200
14 feb 2024108,93111,80108,93111,59111,18323.000
13 feb 2024108,21109,36107,80108,47108,07204.800
12 feb 2024109,10109,58107,84108,71108,31239.700
09 feb 2024109,46109,61108,62109,48109,08193.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...