Stantec Inc STN
TSX · Kanada · Endüstriyel Hizmetler
CAD 95,39-0,55 (-%0,57)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 95,39 | -%0,57 | CAD 96,47 | CAD 96,88 | CAD 95,01 | 488,58K |
| 2026-09-30 | CAD 95,94 | +%0,69 | CAD 95,82 | CAD 96,65 | CAD 94,91 | 380,10K |
| 2026-09-29 | CAD 95,28 | -%2,22 | CAD 97,04 | CAD 97,57 | CAD 94,67 | 833,10K |
| 2026-09-28 | CAD 97,44 | -%0,29 | CAD 97,10 | CAD 98,24 | CAD 96,59 | 536,60K |
| 2026-09-25 | CAD 97,72 | +%0,92 | CAD 97,02 | CAD 97,82 | CAD 95,99 | 409,10K |
| 2026-09-24 | CAD 96,83 | -%3,01 | CAD 99,30 | CAD 99,35 | CAD 96,22 | 410,50K |
| 2026-09-23 | CAD 99,84 | -%0,35 | CAD 100,50 | CAD 100,69 | CAD 99,35 | 427,50K |
| 2026-09-22 | CAD 100,19 | +%0,77 | CAD 100,05 | CAD 100,72 | CAD 99,15 | 430,30K |
| 2026-09-21 | CAD 99,42 | +%3,51 | CAD 96,82 | CAD 99,56 | CAD 96,81 | 760,10K |
| 2026-09-18 | CAD 96,05 | -%2,91 | CAD 98,74 | CAD 99,27 | CAD 96,00 | 1,90M |
| 2026-09-17 | CAD 98,93 | +%0,29 | CAD 99,28 | CAD 99,99 | CAD 97,45 | 311,80K |
| 2026-09-16 | CAD 98,64 | +%0,28 | CAD 98,50 | CAD 99,64 | CAD 98,12 | 327,70K |
| 2026-09-15 | CAD 98,36 | +%0,36 | CAD 97,76 | CAD 99,78 | CAD 96,95 | 356,00K |
| 2026-09-14 | CAD 98,01 | +%1,42 | CAD 97,34 | CAD 98,58 | CAD 96,88 | 355,40K |
| 2026-09-11 | CAD 96,64 | -%0,36 | CAD 97,90 | CAD 98,05 | CAD 95,72 | 212,50K |
| 2026-09-10 | CAD 96,99 | -%0,35 | CAD 96,56 | CAD 98,64 | CAD 96,45 | 534,40K |
| 2026-09-09 | CAD 97,33 | -%3,20 | CAD 100,29 | CAD 100,29 | CAD 97,08 | 748,80K |
| 2026-09-08 | CAD 100,55 | -%1,21 | CAD 101,49 | CAD 101,69 | CAD 99,75 | 393,90K |
| 2026-09-04 | CAD 101,78 | +%1,10 | CAD 100,50 | CAD 102,30 | CAD 99,30 | 496,90K |
| 2026-09-03 | CAD 100,67 | +%0,02 | CAD 100,97 | CAD 102,69 | CAD 99,66 | 390,20K |
| 2026-09-02 | CAD 100,65 | +%0,83 | CAD 99,73 | CAD 101,02 | CAD 99,31 | 355,90K |
| 2026-09-01 | CAD 99,82 | -%1,22 | CAD 101,10 | CAD 101,16 | CAD 99,18 | 499,60K |
| 2026-08-31 | CAD 101,05 | -%2,92 | CAD 103,26 | CAD 103,41 | CAD 100,97 | 611,80K |
| 2026-08-28 | CAD 104,09 | +%0,64 | CAD 103,81 | CAD 104,57 | CAD 103,25 | 427,70K |
| 2026-08-27 | CAD 103,43 | -%1,20 | CAD 103,77 | CAD 104,97 | CAD 103,17 | 509,60K |
| 2026-08-26 | CAD 104,69 | +%3,04 | CAD 101,38 | CAD 105,22 | CAD 101,38 | 507,10K |
| 2026-08-25 | CAD 101,60 | -%1,10 | CAD 102,88 | CAD 104,48 | CAD 101,50 | 574,70K |
| 2026-08-24 | CAD 102,73 | +%0,82 | CAD 102,03 | CAD 103,19 | CAD 100,34 | 503,60K |
| 2026-08-21 | CAD 101,89 | +%0,05 | CAD 102,50 | CAD 103,32 | CAD 101,80 | 232,00K |
| 2026-08-20 | CAD 101,84 | -%1,38 | CAD 102,15 | CAD 102,51 | CAD 100,45 | 397,20K |
| 2026-08-19 | CAD 103,26 | +%0,11 | CAD 103,14 | CAD 104,60 | CAD 102,20 | 484,90K |
| 2026-08-18 | CAD 103,15 | +%0,02 | CAD 105,80 | CAD 107,72 | CAD 102,92 | 375,20K |
| 2026-08-17 | CAD 103,13 | +%0,89 | CAD 101,69 | CAD 104,76 | CAD 101,20 | 427,90K |
| 2026-08-14 | CAD 102,22 | -%0,58 | CAD 104,06 | CAD 105,16 | CAD 101,43 | 739,60K |
| 2026-08-13 | CAD 102,82 | -%0,70 | CAD 102,24 | CAD 103,78 | CAD 98,84 | 875,60K |
| 2026-08-12 | CAD 103,55 | -%0,21 | CAD 103,87 | CAD 104,58 | CAD 102,33 | 571,40K |
| 2026-08-11 | CAD 103,77 | +%1,60 | CAD 102,14 | CAD 104,67 | CAD 102,08 | 413,20K |
| 2026-08-10 | CAD 102,14 | -%0,25 | CAD 102,80 | CAD 102,83 | CAD 101,49 | 230,30K |
| 2026-08-07 | CAD 102,40 | -%0,05 | CAD 101,68 | CAD 103,00 | CAD 101,47 | 434,40K |
| 2026-08-06 | CAD 102,45 | -%0,13 | CAD 102,47 | CAD 104,32 | CAD 101,65 | 595,30K |
| 2026-08-05 | CAD 102,58 | +%0,47 | CAD 103,01 | CAD 103,70 | CAD 102,08 | 475,90K |
| 2026-08-04 | CAD 102,10 | +%3,20 | CAD 99,88 | CAD 102,35 | CAD 99,58 | 625,90K |
| 2026-07-31 | CAD 98,93 | +%1,79 | CAD 96,82 | CAD 99,50 | CAD 96,11 | 317,20K |
| 2026-07-30 | CAD 97,19 | -%3,51 | CAD 100,50 | CAD 101,03 | CAD 96,32 | 545,00K |
| 2026-07-29 | CAD 100,73 | -%0,67 | CAD 100,87 | CAD 101,60 | CAD 98,85 | 518,30K |
| 2026-07-28 | CAD 101,41 | +%1,80 | CAD 99,76 | CAD 101,86 | CAD 99,33 | 757,50K |
| 2026-07-27 | CAD 99,62 | +%4,72 | CAD 96,00 | CAD 99,82 | CAD 94,68 | 512,60K |
| 2026-07-24 | CAD 95,13 | +%1,21 | CAD 94,25 | CAD 95,86 | CAD 94,01 | 437,30K |
| 2026-07-23 | CAD 93,99 | -%1,86 | CAD 95,15 | CAD 95,55 | CAD 93,28 | 351,60K |
| 2026-07-22 | CAD 95,77 | -%0,63 | CAD 96,59 | CAD 96,99 | CAD 95,39 | 368,30K |
| 2026-07-21 | CAD 96,38 | -%0,89 | CAD 97,00 | CAD 97,10 | CAD 95,78 | 557,50K |
| 2026-07-20 | CAD 97,25 | -%0,13 | CAD 97,41 | CAD 97,55 | CAD 95,89 | 527,30K |
| 2026-07-17 | CAD 97,38 | -%1,62 | CAD 98,96 | CAD 99,03 | CAD 96,70 | 441,60K |
| 2026-07-16 | CAD 98,98 | +%2,64 | CAD 97,39 | CAD 100,04 | CAD 96,71 | 581,40K |
| 2026-07-15 | CAD 96,43 | +%0,09 | CAD 96,77 | CAD 98,75 | CAD 96,31 | 310,90K |
| 2026-07-14 | CAD 96,34 | -%0,98 | CAD 96,59 | CAD 97,67 | CAD 95,05 | 568,00K |
| 2026-07-13 | CAD 97,29 | -%0,81 | CAD 98,01 | CAD 99,73 | CAD 97,05 | 566,30K |
| 2026-07-10 | CAD 98,08 | +%0,63 | CAD 98,47 | CAD 99,39 | CAD 97,24 | 506,60K |
| 2026-07-09 | CAD 97,47 | -%1,30 | CAD 98,52 | CAD 98,95 | CAD 97,27 | 768,10K |
| 2026-07-08 | CAD 98,75 | +%1,24 | CAD 96,56 | CAD 98,76 | CAD 95,23 | 413,30K |
| 2026-07-07 | CAD 97,54 | -%2,85 | CAD 100,46 | CAD 101,54 | CAD 96,80 | 602,10K |
| 2026-07-06 | CAD 100,40 | +%0,69 | CAD 99,79 | CAD 100,79 | CAD 98,86 | 821,10K |
| 2026-07-03 | CAD 99,71 | +%0,52 | CAD 99,19 | CAD 100,75 | CAD 99,19 | 116,20K |
| 2026-07-02 | CAD 99,19 | +%1,40 | CAD 96,50 | CAD 99,67 | CAD 96,13 | 455,10K |
| 2026-06-30 | CAD 97,82 | -%0,18 | CAD 97,38 | CAD 97,89 | CAD 96,49 | 764,30K |
| 2026-06-29 | CAD 98,00 | -%0,23 | CAD 98,78 | CAD 99,54 | CAD 97,38 | 739,30K |
| 2026-06-26 | CAD 98,23 | +%1,98 | CAD 96,63 | CAD 98,90 | CAD 96,50 | 515,30K |
| 2026-06-25 | CAD 96,32 | -%2,39 | CAD 98,03 | CAD 98,95 | CAD 96,22 | 551,70K |
| 2026-06-24 | CAD 98,68 | +%1,93 | CAD 96,44 | CAD 100,31 | CAD 96,44 | 376,30K |
| 2026-06-23 | CAD 96,81 | -%0,32 | CAD 96,67 | CAD 98,00 | CAD 96,63 | 615,10K |
| 2026-06-22 | CAD 97,12 | +%1,14 | CAD 95,34 | CAD 97,64 | CAD 95,07 | 673,80K |
| 2026-06-19 | CAD 96,03 | +%0,32 | CAD 95,27 | CAD 96,81 | CAD 94,79 | 338,20K |
| 2026-06-18 | CAD 95,72 | -%2,83 | CAD 98,00 | CAD 98,14 | CAD 94,96 | 450,20K |
| 2026-06-17 | CAD 98,51 | -%1,77 | CAD 99,76 | CAD 100,77 | CAD 98,07 | 362,10K |
| 2026-06-16 | CAD 100,29 | +%0,67 | CAD 99,61 | CAD 101,25 | CAD 99,11 | 689,40K |
| 2026-06-15 | CAD 99,62 | -%1,45 | CAD 102,06 | CAD 102,40 | CAD 99,44 | 226,90K |
| 2026-06-12 | CAD 101,09 | +%0,70 | CAD 100,46 | CAD 102,06 | CAD 99,17 | 540,00K |
| 2026-06-11 | CAD 100,39 | +%0,80 | CAD 99,56 | CAD 100,84 | CAD 99,25 | 446,60K |
| 2026-06-10 | CAD 99,59 | -%3,35 | CAD 102,38 | CAD 102,83 | CAD 99,51 | 422,60K |
| 2026-06-09 | CAD 103,04 | +%0,44 | CAD 102,52 | CAD 105,44 | CAD 101,28 | 443,40K |
| 2026-06-08 | CAD 102,59 | -%0,36 | CAD 102,86 | CAD 103,84 | CAD 102,16 | 799,10K |
| 2026-06-05 | CAD 102,96 | -%1,51 | CAD 104,44 | CAD 104,89 | CAD 102,78 | 523,70K |
| 2026-06-04 | CAD 104,54 | +%2,38 | CAD 102,35 | CAD 105,91 | CAD 102,34 | 895,80K |
| 2026-06-03 | CAD 102,11 | -%1,30 | CAD 103,00 | CAD 103,86 | CAD 101,86 | 609,70K |
| 2026-06-02 | CAD 103,45 | -%2,05 | CAD 104,82 | CAD 106,29 | CAD 103,26 | 462,60K |
| 2026-06-01 | CAD 105,62 | +%1,39 | CAD 103,86 | CAD 107,35 | CAD 102,54 | 625,50K |
| 2026-05-29 | CAD 104,17 | -%0,01 | CAD 104,13 | CAD 105,60 | CAD 103,30 | 948,90K |
| 2026-05-28 | CAD 104,18 | -%0,33 | CAD 103,44 | CAD 106,32 | CAD 103,20 | 511,30K |
| 2026-05-27 | CAD 104,52 | -%1,47 | CAD 106,11 | CAD 107,41 | CAD 104,50 | 565,90K |
| 2026-05-26 | CAD 106,08 | -%0,79 | CAD 106,01 | CAD 107,43 | CAD 105,29 | 668,00K |