XNYS
Datos históricos de Stantec Inc.
Stantec Inc. · STN
$66.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:53 UTC
- Variación en el periodo
- −38.85%
- Máximo
- US$114.52
- 28 de octubre de 2025
- Mínimo
- US$65.35
- 7 de octubre de 2026
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 67.72 | 67.72 | 66.29 | 66.86 | −1.49% | 235,296.752 |
| 8 oct 2026 | 66.56 | 67.87 | 65.78 | 67.87 | +1.80% | 393,750.315 |
| 7 oct 2026 | 67.00 | 67.69 | 65.35 | 66.67 | −1.29% | 392,673.822 |
| 6 oct 2026 | 67.20 | 68.15 | 66.99 | 67.54 | +1.02% | 561,597.551 |
| 5 oct 2026 | 67.22 | 67.77 | 66.55 | 66.86 | −0.87% | 337,649.895 |
| 2 oct 2026 | 67.54 | 67.96 | 67.00 | 67.45 | +0.46% | 604,920.757 |
| 1 oct 2026 | 67.83 | 68.05 | 66.73 | 67.14 | −0.33% | 532,615.718 |
| 30 sep 2026 | 67.19 | 67.91 | 66.90 | 67.36 | +0.18% | 291,958.345 |
| 29 sep 2026 | 68.46 | 68.73 | 66.79 | 67.24 | −2.15% | 335,806.96 |
| 28 sep 2026 | 68.29 | 69.39 | 68.10 | 68.72 | −0.43% | 211,106.108 |
| 25 sep 2026 | 68.70 | 69.16 | 67.83 | 69.02 | +0.85% | 229,945.811 |
| 24 sep 2026 | 70.31 | 70.61 | 68.10 | 68.44 | −3.17% | 368,774.918 |
| 23 sep 2026 | 70.84 | 71.52 | 70.43 | 70.68 | −0.55% | 308,686.651 |
| 22 sep 2026 | 71.45 | 71.69 | 70.44 | 71.07 | +0.47% | 363,045.666 |
| 21 sep 2026 | 69.56 | 70.92 | 69.24 | 70.74 | +2.45% | 387,787.496 |
| 18 sep 2026 | 70.60 | 70.85 | 68.87 | 69.05 | −2.44% | 878,032.799 |
| 17 sep 2026 | 71.05 | 71.25 | 69.69 | 70.78 | +0.53% | 238,681.764 |
| 16 sep 2026 | 70.60 | 71.49 | 70.23 | 70.41 | −0.27% | 336,686.176 |
| 15 sep 2026 | 69.95 | 71.74 | 69.66 | 70.60 | +0.24% | 323,397.938 |
| 14 sep 2026 | 70.47 | 70.89 | 69.60 | 70.43 | +1.11% | 283,123.902 |
| 11 sep 2026 | 70.72 | 70.77 | 69.00 | 69.66 | −0.54% | 291,655.362 |
| 10 sep 2026 | 70.15 | 71.41 | 69.80 | 70.04 | −0.68% | 281,304.755 |
| 9 sep 2026 | 72.73 | 72.76 | 70.32 | 70.52 | −3.30% | 374,701.012 |
| 8 sep 2026 | 73.81 | 74.29 | 72.34 | 72.93 | −0.80% | 327,128.85 |
| 4 sep 2026 | 72.36 | 73.94 | 71.74 | 73.52 | +0.66% | 245,106.322 |
| 3 sep 2026 | 73.66 | 74.40 | 72.22 | 73.04 | +0.52% | 256,349.244 |
| 2 sep 2026 | 71.80 | 72.98 | 71.30 | 72.66 | +1.20% | 291,320.719 |
| 1 sep 2026 | 73.00 | 73.00 | 71.35 | 71.80 | −1.64% | 275,618.406 |
| 31 ago 2026 | 74.30 | 74.67 | 72.83 | 73.00 | −2.39% | 275,294.376 |
| 28 ago 2026 | 74.85 | 75.24 | 74.48 | 74.79 | +0.11% | 239,678.311 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.